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 | 0.12 | 1.90779014308 | 6.29 | 6.45 | 5.895 | 3517256 | 6.05739077 | CS |
| 4 | 0.57 | 9.7602739726 | 5.84 | 6.45 | 5.18 | 2965689 | 5.84255772 | CS |
| 12 | 1.2 | 23.0326295585 | 5.21 | 6.45 | 4.48 | 2799379 | 5.60225554 | CS |
| 26 | 1.06 | 19.8130841121 | 5.35 | 6.5 | 4.48 | 3080060 | 5.56439202 | CS |
| 52 | 2.01 | 45.6818181818 | 4.4 | 6.5 | 3.95 | 2611235 | 5.19463124 | CS |
| 156 | -0.37 | -5.45722713864 | 6.78 | 9.07 | 2.35 | 2262736 | 5.19530235 | CS |
| 260 | 0.41 | 6.83333333333 | 6 | 13.8 | 2.35 | 1862168 | 6.27001414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 6.04 | -0.06 | -0.98 | 6.13 | 6.22 | 6 | 1955820 |
| 1726871400 | 6.1 | -0.04 | -0.65 | 6.28 | 6.36 | 6.05 | 5271505 |
| 1726785000 | 6.14 | 0.24 | 4.07 | 6.09 | 6.21 | 5.95 | 3343189 |
| 1726698600 | 5.9 | -0.25 | -4.07 | 6.18 | 6.295 | 5.8949999 | 4393364 |
| 1726612200 | 6.15 | -0.15 | -2.30 | 6.29 | 6.295 | 6.1 | 2470183 |
| 1726525800 | 6.295 | -0.02 | -0.24 | 6.37 | 6.37 | 6.22 | 2913243 |
| 1726266600 | 6.3099999 | 0.09 | 1.45 | 6.33 | 6.39 | 6.215 | 4248434 |
| 1726180200 | 6.22 | 0.57 | 10.09 | 5.78 | 6.28 | 5.78 | 5326629 |
| 1726093800 | 5.65 | 0.26 | 4.82 | 5.39 | 5.675 | 5.335 | 2866226 |
| 1726007400 | 5.39 | 0.12 | 2.28 | 5.28 | 5.39 | 5.18 | 1580668 |
| 1725921000 | 5.2699999 | 0.06 | 1.15 | 5.2 | 5.3188 | 5.2 | 1552245 |
| 1725661800 | 5.21 | -0.26 | -4.75 | 5.46 | 5.46 | 5.18 | 3124057 |
| 1725575400 | 5.47 | 0.07 | 1.30 | 5.47 | 5.5599999 | 5.44 | 1891564 |
| 1725489000 | 5.4 | -0.02 | -0.37 | 5.34 | 5.515 | 5.32 | 2252727 |
| 1725402600 | 5.42 | -0.25 | -4.41 | 5.6 | 5.6 | 5.36 | 4766450 |
| 1725057000 | 5.67 | -0.08 | -1.39 | 5.73 | 5.8 | 5.63 | 1472977 |
| 1724970600 | 5.75 | 0.17 | 3.05 | 5.62 | 5.765 | 5.6 | 1659747 |
| 1724884200 | 5.58 | -0.16 | -2.79 | 5.64 | 5.675 | 5.535 | 2649739 |
| 1724797800 | 5.74 | -0.16 | -2.71 | 5.84 | 5.88 | 5.7 | 1947372 |
| 1724711400 | 5.9 | -0.03 | -0.51 | 5.94 | 6.0199999 | 5.86 | 1715161 |
| 1724452200 | 5.93 | 0.13 | 2.24 | 5.8099999 | 5.99 | 5.7699999 | 3608530 |
| 1724365800 | 5.8 | -0.17 | -2.85 | 5.86 | 5.8853 | 5.6 | 2834536 |
| 1724279400 | 5.97 | 0.29 | 5.11 | 5.68 | 6 | 5.555 | 3629096 |
| 1724193000 | 5.68 | -0.01 | -0.18 | 5.79 | 5.83 | 5.62 | 3007812 |
| 1724106600 | 5.69 | 0.26 | 4.79 | 5.4 | 5.7 | 5.385 | 2392387 |
| 1723847400 | 5.43 | 0.21 | 4.02 | 5.3305 | 5.45 | 5.3305 | 2577916 |
| 1723761000 | 5.22 | 0.1 | 1.95 | 5.17 | 5.28 | 5.045 | 2535262 |
| 1723674600 | 5.12 | -0.03 | -0.58 | 5.15 | 5.2 | 5.04 | 2115556 |
| 1723588200 | 5.15 | 0.02 | 0.39 | 5.11 | 5.21 | 5.09 | 1866279 |
| 1723501800 | 5.13 | 0.15 | 3.01 | 5.08 | 5.19 | 5.01 | 2636305 |
| 1723242600 | 4.98 | 0.32 | 6.87 | 4.67 | 5.04 | 4.67 | 4106362 |
| 1723156200 | 4.66 | -0.21 | -4.31 | 4.76 | 4.79 | 4.48 | 7100389 |
| 1723069800 | 4.87 | -0.19 | -3.75 | 5.12 | 5.22 | 4.84 | 4432310 |
| 1722983400 | 5.0599999 | 0.03 | 0.60 | 5.0199999 | 5.11 | 4.89 | 2455987 |
| 1722897000 | 5.03 | -0.15 | -2.90 | 4.93 | 5.07 | 4.69 | 3740647 |
| 1722637800 | 5.18 | -0.25 | -4.60 | 5.53 | 5.5599999 | 5.13 | 2580701 |
| 1722551400 | 5.43 | -0.19 | -3.38 | 5.6 | 5.62 | 5.32 | 2431350 |
| 1722465000 | 5.62 | 0.22 | 4.07 | 5.51 | 5.66 | 5.48 | 2097219 |
| 1722378600 | 5.4 | -0.1 | -1.82 | 5.5 | 5.58 | 5.36 | 1501939 |
| 1722292200 | 5.5 | 0.1 | 1.85 | 5.44 | 5.5 | 5.35 | 1269284 |
| 1722033000 | 5.4 | 0.03 | 0.56 | 5.45 | 5.48 | 5.33 | 2054285 |
| 1721946600 | 5.37 | -0.1 | -1.83 | 5.38 | 5.42 | 5.225 | 2681483 |
| 1721860200 | 5.47 | -0.06 | -1.08 | 5.57 | 5.7 | 5.47 | 2019029 |
| 1721773800 | 5.53 | 0 | 0.00 | 5.49 | 5.57 | 5.48 | 1271620 |
| 1721687400 | 5.53 | -0.02 | -0.36 | 5.55 | 5.62 | 5.5 | 1344446 |
| 1721428200 | 5.55 | -0.04 | -0.72 | 5.48 | 5.6449999 | 5.42 | 2011251 |
| 1721341800 | 5.59 | -0.18 | -3.12 | 5.78 | 5.8099999 | 5.57 | 3297099 |
| 1721255400 | 5.7699999 | -0.35 | -5.72 | 6.14 | 6.16 | 5.74 | 5924028 |
| 1721169000 | 6.12 | 0.18 | 3.03 | 5.99 | 6.13 | 5.96 | 2488178 |
| 1721082600 | 5.94 | -0.05 | -0.83 | 6.01 | 6.055 | 5.9 | 1598689 |
| 1720823400 | 5.99 | 0.01 | 0.17 | 5.93 | 6.03 | 5.89 | 2839564 |
| 1720737000 | 5.98 | 0.07 | 1.18 | 6.0199999 | 6.05 | 5.9 | 4168952 |
| 1720650600 | 5.91 | 0.1 | 1.72 | 5.86 | 6 | 5.85 | 2762941 |
| 1720564200 | 5.8099999 | 0.04 | 0.69 | 5.74 | 5.84 | 5.64 | 1537553 |
| 1720477800 | 5.7699999 | -0.05 | -0.86 | 5.74 | 5.855 | 5.68 | 2186306 |
| 1720218600 | 5.82 | 0.36 | 6.59 | 5.51 | 5.825 | 5.51 | 2618139 |
| 1720040640 | 5.46 | 0.23 | 4.40 | 5.29 | 5.5 | 5.29 | 1503124 |
| 1719959400 | 5.23 | 0.02 | 0.38 | 5.21 | 5.2699999 | 5.11 | 1967669 |
| 1719873000 | 5.21 | -0.02 | -0.38 | 5.2699999 | 5.37 | 5.18 | 1162748 |
| 1719613800 | 5.23 | -0.04 | -0.76 | 5.33 | 5.345 | 5.18 | 1790496 |
| 1719527400 | 5.2699999 | 0.03 | 0.57 | 5.3099999 | 5.355 | 5.24 | 1448456 |
| 1719441000 | 5.24 | -0.01 | -0.19 | 5.15 | 5.275 | 5.15 | 1450415 |
| 1719354600 | 5.25 | -0.03 | -0.57 | 5.26 | 5.33 | 5.22 | 1533853 |
| 1719268200 | 5.28 | -0.03 | -0.56 | 5.35 | 5.41 | 5.28 | 1858659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
