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 | 0.61 | 10.5902777778 | 5.76 | 6.695 | 5.53 | 18640 | 6.41567409 | CS |
| 4 | 0.05 | 0.791139240506 | 6.32 | 6.695 | 5.28 | 17413 | 6.04670295 | CS |
| 12 | 0.49 | 8.33333333333 | 5.88 | 8.12 | 5.28 | 25957 | 6.64759805 | CS |
| 26 | 0.91 | 16.6666666667 | 5.46 | 8.12 | 4.5 | 29109 | 5.87068436 | CS |
| 52 | 0.62 | 10.7826086957 | 5.75 | 8.46 | 4.06 | 42688 | 5.76573153 | CS |
| 156 | -7.7 | -54.7263681592 | 14.07 | 24.9 | 4.06 | 40227 | 10.21214645 | CS |
| 260 | -7.7 | -54.7263681592 | 14.07 | 24.9 | 4.06 | 40227 | 10.21214645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 6.37 | -0.01 | -0.16 | 6.45 | 6.65 | 6.32 | 16376 |
| 1740094200 | 6.38 | -0.28 | -4.20 | 6.62 | 6.665 | 6.375 | 17211 |
| 1740007800 | 6.66 | 0.36 | 5.71 | 6.35 | 6.695 | 6.35 | 20990 |
| 1739921400 | 6.3 | 0.02 | 0.32 | 6.43 | 6.5 | 6.07 | 20928 |
| 1739575800 | 6.28 | 0.59 | 10.37 | 5.76 | 6.35 | 5.53 | 15431 |
| 1739489400 | 5.69 | 0.14 | 2.52 | 5.82 | 5.82 | 5.54 | 14932 |
| 1739403000 | 5.55 | -0.16 | -2.80 | 5.58 | 5.78 | 5.28 | 9867 |
| 1739316600 | 5.71 | -0.11 | -1.89 | 5.71 | 5.98 | 5.5599999 | 19821 |
| 1739230200 | 5.82 | 0.07 | 1.22 | 5.83 | 6.03 | 5.73 | 8948 |
| 1738971000 | 5.75 | -0.18 | -3.04 | 5.94 | 6.035 | 5.75 | 18909 |
| 1738884600 | 5.93 | -0.17 | -2.79 | 6.22 | 6.2876 | 5.93 | 16475 |
| 1738798200 | 6.1 | 0.17 | 2.87 | 5.99 | 6.41 | 5.99 | 16849 |
| 1738711800 | 5.93 | 0.04 | 0.68 | 5.89 | 6.045 | 5.87 | 12491 |
| 1738625400 | 5.89 | 0.04 | 0.68 | 5.68 | 5.9 | 5.67 | 16948 |
| 1738366200 | 5.85 | -0.23 | -3.78 | 6.01 | 6.2 | 5.75 | 17997 |
| 1738279800 | 6.08 | 0.02 | 0.33 | 6.15 | 6.2391 | 6 | 12955 |
| 1738193400 | 6.0599999 | -0.1 | -1.62 | 6.14 | 6.19 | 6.0599999 | 11335 |
| 1738107000 | 6.16 | 0.15 | 2.50 | 6.09 | 6.3888999 | 5.765 | 31472 |
| 1738020600 | 6.01 | -0.17 | -2.75 | 6.01 | 6.16 | 5.62 | 27907 |
| 1737761400 | 6.18 | -0.19 | -2.98 | 6.32 | 6.32 | 6.0119999 | 19387 |
| 1737675000 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1737588600 | 6.37 | -0.33 | -4.93 | 6.79 | 6.94 | 6.37 | 21632 |
| 1737502200 | 6.7 | 0.08 | 1.21 | 7.07 | 7.07 | 6.4389 | 25098 |
| 1737156600 | 6.62 | -0.31 | -4.47 | 7.19 | 7.19 | 6.62 | 21750 |
| 1737070200 | 6.93 | -0.07 | -1.00 | 7.05 | 7.1 | 6.93 | 11331 |
| 1736983800 | 7 | 0.55 | 8.53 | 6.73 | 7.05 | 6.3494 | 28220 |
| 1736897400 | 6.45 | -0.17 | -2.57 | 6.77 | 6.77 | 6.45 | 18214 |
| 1736811000 | 6.62 | -0.08 | -1.19 | 6.64 | 6.69 | 6.43 | 14746 |
| 1736551800 | 6.7 | -0.7 | -9.46 | 7.1 | 7.2229 | 6.69 | 25410 |
| 1736379000 | 7.4 | -0.24 | -3.14 | 7.56 | 7.58 | 7.4 | 12139 |
| 1736292600 | 7.64 | 0.2 | 2.69 | 7.7 | 7.84 | 7.44 | 40042 |
| 1736206200 | 7.44 | -0.34 | -4.37 | 7.82 | 7.85 | 7.4 | 19688 |
| 1735947000 | 7.78 | 0.03 | 0.39 | 7.81 | 7.85 | 7.64 | 11873 |
| 1735860600 | 7.75 | 0.15 | 1.97 | 7.7 | 8.1199999 | 7.6228 | 39241 |
| 1735687800 | 7.6 | 0.35 | 4.83 | 7.35 | 7.7 | 7.34 | 26886 |
| 1735601400 | 7.25 | -0.22 | -2.95 | 7.43 | 7.47 | 7.11 | 19145 |
| 1735342200 | 7.47 | 0.12 | 1.63 | 7.55 | 7.65 | 7.1 | 38881 |
| 1735255800 | 7.35 | 0.05 | 0.68 | 7.11 | 7.45 | 7.03 | 31069 |
| 1735077840 | 7.3 | 0.32 | 4.58 | 6.97 | 7.4 | 6.94 | 18707 |
| 1734996600 | 6.98 | 0.27 | 4.02 | 6.6 | 7.06 | 6.6 | 42863 |
| 1734737400 | 6.71 | 1.11 | 19.82 | 5.49 | 6.75 | 5.49 | 145568 |
| 1734651000 | 5.6 | -0.2 | -3.45 | 5.99 | 6.32 | 5.51 | 35841 |
| 1734564600 | 5.8 | -0.52 | -8.23 | 6.36 | 6.36 | 5.6301 | 33291 |
| 1734478200 | 6.32 | -0.15 | -2.32 | 6.42 | 6.42 | 6.21 | 14276 |
| 1734391800 | 6.47 | -0.17 | -2.56 | 6.55 | 6.689 | 6.37 | 17759 |
| 1734132600 | 6.64 | -0.05 | -0.75 | 6.7 | 6.71 | 6.55 | 11145 |
| 1734046200 | 6.69 | -0.38 | -5.37 | 7.05 | 7.05 | 6.67 | 12225 |
| 1733959800 | 7.07 | 0.02 | 0.28 | 7.18 | 7.2 | 6.94 | 24680 |
| 1733873400 | 7.05 | 0.17 | 2.47 | 6.88 | 7.13 | 6.81 | 27120 |
| 1733787000 | 6.88 | -0.07 | -1.01 | 7 | 7.29 | 6.81 | 54889 |
| 1733527800 | 6.95 | 0.44 | 6.76 | 6.57 | 7 | 6.46 | 32056 |
| 1733441400 | 6.51 | 0.06 | 0.93 | 6.48 | 6.6 | 6.26 | 29221 |
| 1733355000 | 6.45 | -0.28 | -4.16 | 6.76 | 6.84 | 6.35 | 38195 |
| 1733268600 | 6.73 | 0.32 | 4.99 | 6.47 | 6.85 | 6.35 | 63125 |
| 1733182200 | 6.41 | 0.08 | 1.26 | 6.3099999 | 6.55 | 6.135 | 27600 |
| 1732917840 | 6.33 | 0.55 | 9.52 | 5.88 | 6.42 | 5.86 | 36918 |
| 1732750200 | 5.78 | 0.06 | 1.05 | 5.83 | 5.85 | 5.7 | 18851 |
| 1732663800 | 5.72 | -0.03 | -0.52 | 5.63 | 5.91 | 5.63 | 22052 |
| 1732577400 | 5.75 | -0.14 | -2.38 | 5.94 | 6.1 | 5.75 | 18893 |
| 1732318200 | 5.89 | 0.21 | 3.70 | 6.09 | 6.09 | 5.71 | 32422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
