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 | 0.56 | 9.12052117264 | 6.14 | 6.8929 | 6.14 | 35806 | 6.65609377 | CS |
| 4 | 0.72 | 12.0401337793 | 5.98 | 6.8929 | 5.45 | 44791 | 6.08976467 | CS |
| 12 | 1.2 | 21.8181818182 | 5.5 | 6.8929 | 4.93 | 51082 | 5.70653721 | CS |
| 26 | 1.5 | 28.8461538462 | 5.2 | 6.8929 | 4.294 | 43768 | 5.41499913 | CS |
| 52 | 2.08 | 45.0216450216 | 4.62 | 6.8929 | 4.1 | 36859 | 5.16768043 | CS |
| 156 | -0.09 | -1.32547864507 | 6.79 | 7.675 | 3.49 | 29248 | 5.24475933 | CS |
| 260 | -24.23 | -78.3381829939 | 30.93 | 30.93 | 3.49 | 25961 | 6.71271051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 6.87 | 0.22 | 3.31 | 6.7 | 6.8929 | 6.67 | 50661 |
| 1735077840 | 6.65 | 0.2 | 3.10 | 6.37 | 6.75 | 6.37 | 56220 |
| 1734997200 | 6.45 | 0.24 | 3.86 | 6.23 | 6.49 | 6.17 | 23828 |
| 1734738000 | 6.21 | 0.01 | 0.16 | 6.14 | 6.29 | 6.14 | 12516 |
| 1734651600 | 6.2 | -0.16 | -2.52 | 6.35 | 6.38 | 6 | 44741 |
| 1734565200 | 6.36 | -0.01 | -0.16 | 6.35 | 6.49 | 6.3 | 58170 |
| 1734478800 | 6.37 | 0.29 | 4.77 | 6.03 | 6.45 | 6.03 | 46046 |
| 1734392400 | 6.08 | 0.06 | 1.00 | 5.9 | 6.25 | 5.9 | 82735 |
| 1734133200 | 6.0199999 | -0.04 | -0.66 | 5.98 | 6.059 | 5.92 | 24522 |
| 1734046800 | 6.0599999 | -0.04 | -0.66 | 6 | 6.12 | 5.95 | 25097 |
| 1733960400 | 6.1 | 0.06 | 0.99 | 6.01 | 6.22 | 6.01 | 35779 |
| 1733874000 | 6.04 | 0.02 | 0.33 | 5.94 | 6.1 | 5.89 | 34907 |
| 1733787600 | 6.0199999 | 0.08 | 1.35 | 5.85 | 6.07 | 5.8 | 35190 |
| 1733528400 | 5.94 | 0.02 | 0.34 | 5.85 | 5.9936 | 5.82 | 31588 |
| 1733442000 | 5.92 | -0.02 | -0.34 | 5.75 | 6.03 | 5.75 | 25847 |
| 1733355600 | 5.94 | 0.27 | 4.76 | 6 | 6.0599999 | 5.68 | 34111 |
| 1733269200 | 5.67 | 0.17 | 3.09 | 5.6 | 5.9 | 5.54 | 94587 |
| 1733182800 | 5.5 | -0.65 | -10.57 | 6.11 | 6.11 | 5.45 | 94992 |
| 1732917840 | 6.15 | 0.07 | 1.15 | 5.98 | 6.23 | 5.98 | 39483 |
| 1732750800 | 6.08 | 0.37 | 6.48 | 5.66 | 6.116 | 5.66 | 69983 |
| 1732664400 | 5.71 | 0.09 | 1.60 | 5.65 | 5.95 | 5.63 | 36824 |
| 1732578000 | 5.62 | -0.34 | -5.70 | 5.49 | 6 | 5.3099999 | 70467 |
| 1732318800 | 5.96 | -0.29 | -4.64 | 6.18 | 6.5 | 5.78 | 240451 |
| 1732232400 | 6.25 | 0.68 | 12.21 | 5.66 | 6.25 | 5.61 | 127871 |
| 1732146000 | 5.57 | -0.01 | -0.18 | 5.62 | 5.805 | 5.57 | 27855 |
| 1732059600 | 5.58 | 0.12 | 2.20 | 5.41 | 5.7186 | 5.39 | 25260 |
| 1731973200 | 5.46 | -0.09 | -1.62 | 5.48 | 5.66 | 5.37 | 27822 |
| 1731714000 | 5.55 | 0.11 | 2.02 | 5.4 | 5.73 | 5.36 | 34251 |
| 1731627600 | 5.44 | -0.12 | -2.16 | 5.49 | 5.79 | 5.4 | 40871 |
| 1731541200 | 5.5599999 | 0.05 | 0.91 | 5.46 | 5.79 | 5.4 | 27144 |
| 1731454800 | 5.51 | -0.02 | -0.36 | 5.47 | 5.79 | 5.4166 | 21891 |
| 1731368400 | 5.53 | 0.08 | 1.47 | 5.39 | 5.75 | 5.39 | 33647 |
| 1731109200 | 5.45 | 0.15 | 2.83 | 5.2 | 5.73 | 5.195 | 48442 |
| 1731022800 | 5.3 | -0.19 | -3.46 | 5.41 | 5.48 | 5.1901 | 51154 |
| 1730936400 | 5.49 | 0.01 | 0.18 | 5.4 | 5.71 | 5.32 | 39525 |
| 1730850000 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.82 | 5.38 | 27599 |
| 1730763600 | 5.53 | -0.11 | -1.95 | 5.5599999 | 5.755 | 5.455 | 40679 |
| 1730500800 | 5.64 | -0.11 | -1.91 | 5.8 | 5.8099999 | 5.5199999 | 28502 |
| 1730414400 | 5.75 | 0.16 | 2.86 | 5.5199999 | 5.76 | 5.46 | 42937 |
| 1730328000 | 5.59 | 0.06 | 1.08 | 5.5199999 | 5.7 | 5.49 | 28927 |
| 1730241600 | 5.53 | -0.1 | -1.78 | 5.57 | 5.74 | 5.53 | 46775 |
| 1730155200 | 5.63 | 0.14 | 2.55 | 5.4 | 5.69 | 5.4 | 40372 |
| 1729896000 | 5.49 | 0.19 | 3.58 | 5.24 | 5.6 | 5.2 | 30983 |
| 1729809600 | 5.3 | -0.11 | -2.03 | 5.41 | 5.41 | 5.28 | 88034 |
| 1729723200 | 5.41 | 0.23 | 4.44 | 5.24 | 5.42 | 5.2 | 77042 |
| 1729636800 | 5.18 | 0.09 | 1.77 | 5.0199999 | 5.2763 | 5.0199999 | 24384 |
| 1729550400 | 5.09 | -0.14 | -2.68 | 5.16 | 5.3293 | 5.03 | 29751 |
| 1729291200 | 5.23 | 0.04 | 0.77 | 5.13 | 5.33 | 5.09 | 25370 |
| 1729204800 | 5.19 | -0.11 | -2.08 | 5.24 | 5.3099999 | 5.0725 | 29299 |
| 1729118400 | 5.3 | -0.03 | -0.56 | 5.39 | 5.5 | 5.08 | 44768 |
| 1729032000 | 5.33 | 0 | 0.00 | 5.25 | 5.43 | 5.25 | 92049 |
| 1728945600 | 5.33 | 0.06 | 1.14 | 5.28 | 5.5 | 5.2699999 | 31383 |
| 1728686400 | 5.2699999 | 0.02 | 0.38 | 5.28 | 5.44 | 5.2 | 27150 |
| 1728600000 | 5.25 | 0.2 | 3.96 | 5 | 5.32 | 5 | 80220 |
| 1728513600 | 5.05 | -0.28 | -5.25 | 5.19 | 5.37 | 4.93 | 98878 |
| 1728427200 | 5.33 | -0.14 | -2.56 | 5.41 | 5.47 | 5.24 | 67910 |
| 1728340800 | 5.47 | -0.1 | -1.80 | 5.62 | 5.65 | 5.32 | 97572 |
| 1728081600 | 5.57 | 0.09 | 1.64 | 5.5 | 5.6844 | 5.44 | 87681 |
| 1727995200 | 5.48 | 0.02 | 0.37 | 5.36 | 5.548 | 5.36 | 14421 |
| 1727908800 | 5.46 | 0 | 0.00 | 5.37 | 5.5 | 5.37 | 13101 |
| 1727822400 | 5.46 | -0.01 | -0.18 | 5.44 | 5.47 | 5.39 | 10225 |
| 1727736000 | 5.47 | 0.17 | 3.21 | 5.3 | 5.5 | 5.3 | 27847 |
| 1727476800 | 5.3 | 0.12 | 2.32 | 5.12 | 5.44 | 5.08 | 25782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
