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 | -0.16 | -2.71186440678 | 5.9 | 5.9098 | 5.67 | 72581 | 5.77108292 | CS |
| 4 | 0.11 | 1.95381882771 | 5.63 | 5.935 | 5.61 | 58301 | 5.79258003 | CS |
| 12 | 0.42 | 7.89473684211 | 5.32 | 5.935 | 5.32 | 53574 | 5.62148071 | CS |
| 26 | 0.53 | 10.1727447217 | 5.21 | 5.935 | 5.2 | 54803 | 5.53882602 | CS |
| 52 | 0.04 | 0.701754385965 | 5.7 | 5.935 | 4.7 | 53648 | 5.34909915 | CS |
| 156 | -5.68 | -49.7373029772 | 11.42 | 12.04 | 4.7 | 53164 | 7.37827014 | CS |
| 260 | -5.13 | -47.1941122355 | 10.87 | 12.41 | 4.7 | 53451 | 8.6099994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 5.74 | -0.03 | -0.52 | 5.75 | 5.75 | 5.72 | 56176 |
| 1721687400 | 5.7699999 | 0.05 | 0.87 | 5.74 | 5.78 | 5.67 | 88676 |
| 1721428200 | 5.72 | -0.07 | -1.21 | 5.74 | 5.75 | 5.69 | 63526 |
| 1721341800 | 5.79 | -0.03 | -0.43 | 5.82 | 5.84 | 5.768 | 67962 |
| 1721255400 | 5.815 | -0.09 | -1.52 | 5.9 | 5.9098 | 5.8099999 | 86563 |
| 1721169000 | 5.905 | -0.01 | -0.08 | 5.9 | 5.915 | 5.9 | 57425 |
| 1721082600 | 5.91 | -0.02 | -0.34 | 5.91 | 5.93 | 5.9 | 23815 |
| 1720823400 | 5.93 | 0.03 | 0.51 | 5.91 | 5.93 | 5.9 | 21918 |
| 1720737000 | 5.9 | -0.04 | -0.59 | 5.93 | 5.9349999 | 5.89 | 49634 |
| 1720650600 | 5.9349999 | 0.08 | 1.37 | 5.83 | 5.9349999 | 5.83 | 41247 |
| 1720564200 | 5.855 | 0.02 | 0.26 | 5.83 | 5.8646 | 5.83 | 62371 |
| 1720477800 | 5.84 | 0.07 | 1.21 | 5.79 | 5.85 | 5.79 | 150522 |
| 1720218600 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.79 | 5.75 | 47647 |
| 1720040640 | 5.75 | 0.06 | 1.05 | 5.67 | 5.75 | 5.67 | 33815 |
| 1719959400 | 5.69 | 0.03 | 0.53 | 5.67 | 5.7 | 5.6506 | 86536 |
| 1719873000 | 5.66 | -0.02 | -0.35 | 5.71 | 5.74 | 5.66 | 26445 |
| 1719613800 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1719527400 | 5.68 | 0.06 | 1.07 | 5.61 | 5.68 | 5.61 | 48184 |
| 1719441000 | 5.62 | -0.01 | -0.18 | 5.63 | 5.64 | 5.615 | 36948 |
| 1719354600 | 5.63 | -0.03 | -0.53 | 5.64 | 5.6499 | 5.63 | 30634 |
| 1719268200 | 5.66 | 0 | 0.00 | 5.67 | 5.67 | 5.64 | 40417 |
| 1719009000 | 5.66 | -0.01 | -0.18 | 5.65 | 5.695 | 5.65 | 19343 |
| 1718922600 | 5.67 | 0.03 | 0.44 | 5.64 | 5.7 | 5.63 | 33947 |
| 1718749800 | 5.6449999 | -0.01 | -0.18 | 5.64 | 5.66 | 5.64 | 23268 |
| 1718663400 | 5.655 | 0.02 | 0.27 | 5.61 | 5.67 | 5.57 | 22933 |
| 1718404200 | 5.64 | 0.01 | 0.18 | 5.58 | 5.7 | 5.58 | 56429 |
| 1718317800 | 5.63 | -0.01 | -0.18 | 5.63 | 5.6561 | 5.62 | 46027 |
| 1718231400 | 5.64 | 0.02 | 0.36 | 5.66 | 5.7 | 5.64 | 59250 |
| 1718145000 | 5.62 | -0.02 | -0.35 | 5.65 | 5.65 | 5.58 | 19152 |
| 1718058600 | 5.64 | 0.01 | 0.18 | 5.59 | 5.64 | 5.59 | 26406 |
| 1717799400 | 5.63 | 0.04 | 0.72 | 5.57 | 5.63 | 5.57 | 23782 |
| 1717713000 | 5.59 | 0.02 | 0.45 | 5.53 | 5.6 | 5.53 | 36443 |
| 1717626600 | 5.565 | 0.02 | 0.27 | 5.55 | 5.57 | 5.54 | 30024 |
| 1717540200 | 5.55 | 0.02 | 0.36 | 5.53 | 5.5654 | 5.5106 | 33828 |
| 1717453800 | 5.53 | 0.02 | 0.27 | 5.49 | 5.54 | 5.49 | 60612 |
| 1717194600 | 5.515 | 0.03 | 0.64 | 5.5 | 5.5199999 | 5.475 | 36041 |
| 1717108200 | 5.48 | 0.02 | 0.37 | 5.47 | 5.5 | 5.47 | 56517 |
| 1717021800 | 5.46 | -0.03 | -0.55 | 5.46 | 5.49 | 5.46 | 29112 |
| 1716935400 | 5.49 | -0.04 | -0.72 | 5.51 | 5.53 | 5.49 | 17368 |
| 1716589800 | 5.53 | 0.05 | 0.91 | 5.51 | 5.5432 | 5.51 | 40770 |
| 1716503400 | 5.48 | -0.1 | -1.77 | 5.57 | 5.5892 | 5.48 | 47945 |
| 1716417000 | 5.579 | -0.01 | -0.20 | 5.5199999 | 5.6 | 5.5199999 | 34276 |
| 1716330600 | 5.59 | 0.01 | 0.27 | 5.5599999 | 5.5989 | 5.55 | 35477 |
| 1716244200 | 5.575 | -0.05 | -0.80 | 5.6 | 5.6199 | 5.57 | 41453 |
| 1715985000 | 5.62 | 0.04 | 0.81 | 5.58 | 5.64 | 5.55 | 76680 |
| 1715898600 | 5.575 | -0.01 | -0.09 | 5.54 | 5.59 | 5.54 | 87884 |
| 1715812200 | 5.58 | 0.04 | 0.81 | 5.54 | 5.59 | 5.54 | 27810 |
| 1715725800 | 5.535 | -0.02 | -0.27 | 5.54 | 5.59 | 5.5199999 | 40892 |
| 1715639400 | 5.55 | 0.02 | 0.45 | 5.51 | 5.5599999 | 5.51 | 57180 |
| 1715380200 | 5.525 | 0.02 | 0.27 | 5.49 | 5.54 | 5.49 | 45628 |
| 1715293800 | 5.51 | 0.02 | 0.46 | 5.48 | 5.5199999 | 5.48 | 49124 |
| 1715207400 | 5.485 | -0.01 | -0.09 | 5.51 | 5.5199999 | 5.47 | 78634 |
| 1715121000 | 5.49 | 0.02 | 0.37 | 5.44 | 5.53 | 5.41 | 70091 |
| 1715034600 | 5.47 | 0.01 | 0.27 | 5.47 | 5.51 | 5.46 | 132584 |
| 1714775400 | 5.455 | 0.05 | 0.93 | 5.41 | 5.4599 | 5.41 | 118930 |
| 1714689000 | 5.405 | 0.03 | 0.46 | 5.37 | 5.425 | 5.35 | 110196 |
| 1714602600 | 5.38 | 0.01 | 0.28 | 5.32 | 5.405 | 5.32 | 153633 |
| 1714516200 | 5.365 | -0.04 | -0.65 | 5.3 | 5.42 | 5.3 | 150798 |
| 1714429800 | 5.4 | 0.03 | 0.47 | 5.39 | 5.42 | 5.38 | 152216 |
| 1714170600 | 5.375 | 0.01 | 0.19 | 5.37 | 5.4 | 5.37 | 88385 |
| 1714084200 | 5.365 | 0 | 0.00 | 5.32 | 5.365 | 5.32 | 38803 |
| 1713997800 | 5.365 | 0 | 0.09 | 5.38 | 5.38 | 5.35 | 39482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
