News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -7.08661417323 | 6.35 | 6.51 | 5.72 | 15842494 | 5.99339422 | CS |
| 4 | -0.5 | -7.8125 | 6.4 | 6.53 | 4.58 | 19071894 | 5.69351782 | CS |
| 12 | -0.37 | -5.90111642743 | 6.27 | 7.495 | 4.58 | 21477051 | 6.03392813 | CS |
| 26 | -1.35 | -18.6206896552 | 7.25 | 7.495 | 4.58 | 15327371 | 6.14956083 | CS |
| 52 | 1.67 | 39.4799054374 | 4.23 | 7.72 | 4.13 | 11381952 | 6.10673885 | CS |
| 156 | 1.63 | 38.1733021077 | 4.27 | 7.72 | 2 | 7749042 | 4.6217458 | CS |
| 260 | 1.49 | 33.7868480726 | 4.41 | 12.6 | 2 | 6728691 | 5.34736031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 5.86 | 0.11 | 1.91 | 5.68 | 6.01 | 5.63 | 19809296 |
| 1745361600 | 5.75 | -0.2 | -3.36 | 6.04 | 6.1 | 5.72 | 17560713 |
| 1745275200 | 5.95 | -0.08 | -1.33 | 6.35 | 6.425 | 5.83 | 16386279 |
| 1744929600 | 6.03 | -0.24 | -3.83 | 6.18 | 6.265 | 5.96 | 13138842 |
| 1744843200 | 6.2699999 | 0.17 | 2.79 | 6.35 | 6.51 | 6.15 | 16283943 |
| 1744756800 | 6.1 | 0.03 | 0.49 | 6.12 | 6.1849999 | 6.01 | 15312521 |
| 1744670400 | 6.07 | 0.15 | 2.53 | 5.7 | 6.1 | 5.69 | 15132349 |
| 1744411200 | 5.92 | 0.43 | 7.83 | 5.8 | 6.095 | 5.75 | 19001865 |
| 1744324800 | 5.49 | -0.09 | -1.61 | 5.51 | 5.76 | 5.34 | 24188053 |
| 1744238400 | 5.58 | 0.77 | 16.01 | 4.99 | 5.68 | 4.99 | 26792370 |
| 1744152000 | 4.8099999 | -0.25 | -4.94 | 5.28 | 5.37 | 4.7 | 20850646 |
| 1744065600 | 5.0599999 | 0.2 | 4.12 | 4.74 | 5.39 | 4.58 | 23333613 |
| 1743806400 | 4.86 | -0.63 | -11.48 | 5.22 | 5.34 | 4.745 | 23853556 |
| 1743720000 | 5.49 | -0.26 | -4.52 | 5.18 | 5.63 | 5.16 | 19219659 |
| 1743633600 | 5.75 | 0.17 | 3.05 | 5.55 | 5.75 | 5.5 | 18036795 |
| 1743547200 | 5.58 | -0.34 | -5.74 | 5.9 | 5.9 | 5.49 | 20514278 |
| 1743460800 | 5.92 | -0.17 | -2.79 | 5.99 | 6 | 5.6 | 21482752 |
| 1743201600 | 6.09 | -0.25 | -3.94 | 6.38 | 6.53 | 6.04 | 19570190 |
| 1743115200 | 6.34 | 0.2 | 3.26 | 6.2 | 6.43 | 6.2 | 19299431 |
| 1743028800 | 6.14 | -0.21 | -3.31 | 6.4 | 6.4 | 6.1 | 12746056 |
| 1742942400 | 6.35 | 0.09 | 1.44 | 6.4 | 6.65 | 6.3099999 | 17852276 |
| 1742856000 | 6.26 | 0.05 | 0.81 | 6.25 | 6.3099999 | 6.11 | 16237563 |
| 1742596800 | 6.21 | -0.21 | -3.27 | 6.26 | 6.33 | 6.07 | 14593303 |
| 1742510400 | 6.42 | -0.14 | -2.13 | 6.35 | 6.55 | 6.315 | 22615332 |
| 1742424000 | 6.5599999 | 0.01 | 0.15 | 6.53 | 6.69 | 6.33 | 23243450 |
| 1742337600 | 6.55 | 0.12 | 1.87 | 6.81 | 6.84 | 6.54 | 20560902 |
| 1742251200 | 6.43 | 0.4 | 6.63 | 6.1 | 6.4751 | 6.07 | 20585922 |
| 1741992000 | 6.03 | 0.09 | 1.52 | 6.07 | 6.12 | 5.91 | 15700868 |
| 1741905600 | 5.94 | 0.23 | 4.03 | 5.74 | 6.0599999 | 5.68 | 25947710 |
| 1741819200 | 5.71 | 0.24 | 4.39 | 5.57 | 5.8099999 | 5.5599999 | 19082928 |
| 1741732800 | 5.47 | 0.34 | 6.63 | 5.26 | 5.53 | 5.25 | 15200314 |
| 1741646400 | 5.13 | -0.44 | -7.90 | 5.48 | 5.48 | 5.01 | 23380789 |
| 1741390800 | 5.57 | 0.07 | 1.27 | 5.49 | 5.755 | 5.42 | 21652013 |
| 1741304400 | 5.5 | -0.11 | -1.96 | 5.53 | 5.73 | 5.41 | 16209591 |
| 1741218000 | 5.61 | 0.44 | 8.51 | 5.17 | 5.63 | 5.125 | 22553370 |
| 1741131600 | 5.17 | 0.03 | 0.58 | 5.24 | 5.34 | 4.89 | 21367882 |
| 1741045200 | 5.14 | -0.01 | -0.19 | 5.3 | 5.4349999 | 5.1 | 21353142 |
| 1740786000 | 5.15 | 0.13 | 2.59 | 4.95 | 5.17 | 4.857 | 29095129 |
| 1740699600 | 5.0199999 | -0.24 | -4.56 | 5.16 | 5.215 | 4.99 | 22682347 |
| 1740613200 | 5.26 | 0.17 | 3.34 | 5.05 | 5.36 | 5.045 | 17261865 |
| 1740526800 | 5.09 | -0.25 | -4.68 | 5.26 | 5.335 | 5.01 | 23010864 |
| 1740440400 | 5.34 | -0.12 | -2.20 | 5.485 | 5.49 | 5.24 | 25957533 |
| 1740181200 | 5.46 | -0.64 | -10.49 | 6.11 | 6.11 | 5.42 | 35215390 |
| 1740094800 | 6.1 | -0.25 | -3.94 | 6.12 | 6.3684 | 5.97 | 37197776 |
| 1740008400 | 6.35 | -0.08 | -1.24 | 6.47 | 6.48 | 6.195 | 24209710 |
| 1739922000 | 6.43 | -0.18 | -2.72 | 6.78 | 6.8 | 6.42 | 23997586 |
| 1739576400 | 6.61 | -0.61 | -8.45 | 7.245 | 7.325 | 6.55 | 29841390 |
| 1739490000 | 7.22 | -0.07 | -0.96 | 7.32 | 7.32 | 7.12 | 73393544 |
| 1739403600 | 7.29 | 0.31 | 4.44 | 7 | 7.495 | 6.97 | 26511703 |
| 1739317200 | 6.98 | -0.05 | -0.71 | 6.91 | 7.17 | 6.82 | 17298017 |
| 1739230800 | 7.03 | 0.11 | 1.59 | 7.24 | 7.28 | 6.99 | 23522097 |
| 1738971600 | 6.92 | -0.03 | -0.43 | 7.06 | 7.21 | 6.88 | 19092816 |
| 1738885200 | 6.95 | -0.14 | -1.97 | 7.04 | 7.05 | 6.84 | 14453694 |
| 1738798800 | 7.09 | 0.17 | 2.46 | 7 | 7.355 | 7 | 15924275 |
| 1738712400 | 6.92 | 0.14 | 2.06 | 6.85 | 7.055 | 6.745 | 19333769 |
| 1738626000 | 6.78 | 0.18 | 2.73 | 6.62 | 6.99 | 6.5599999 | 17397726 |
| 1738366800 | 6.6 | -0.25 | -3.65 | 6.9 | 6.93 | 6.51 | 15318415 |
| 1738280400 | 6.85 | 0.49 | 7.70 | 6.5599999 | 6.94 | 6.5599999 | 13362361 |
| 1738194000 | 6.36 | 0.09 | 1.44 | 6.2699999 | 6.48 | 6.22 | 12149993 |
| 1738107600 | 6.2699999 | 0.25 | 4.15 | 6.08 | 6.35 | 5.99 | 13317325 |
| 1738021200 | 6.0199999 | -0.31 | -4.90 | 6.19 | 6.19 | 5.98 | 9716333 |
| 1737762000 | 6.33 | -0.03 | -0.47 | 6.47 | 6.545 | 6.2699999 | 7869286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
