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 | 0.435 | 7.93795620438 | 5.48 | 6.005 | 5.4735 | 204465 | 5.7829707 | CS |
| 4 | -1.675 | -22.0685111989 | 7.59 | 8.04 | 5.42 | 329360 | 6.36681058 | CS |
| 12 | -0.285 | -4.59677419355 | 6.2 | 8.19 | 5.42 | 369436 | 6.69255632 | CS |
| 26 | -2.065 | -25.8771929825 | 7.98 | 8.78 | 5.42 | 320495 | 6.66002288 | CS |
| 52 | 0.725 | 13.9691714836 | 5.19 | 10.4 | 5.01 | 330083 | 7.29979126 | CS |
| 156 | -5.285 | -47.1875 | 11.2 | 21.499 | 4.62 | 2586766 | 12.87852146 | CS |
| 260 | -3.685 | -38.3854166667 | 9.6 | 21.499 | 1.775 | 4472711 | 8.64041331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 5.84 | 0.15 | 2.64 | 5.75 | 5.8815 | 5.71 | 190075 |
| 1738971000 | 5.69 | -0.02 | -0.35 | 5.75 | 5.75 | 5.59 | 154597 |
| 1738884600 | 5.71 | -0.06 | -1.04 | 5.8099999 | 5.83 | 5.63 | 237264 |
| 1738798200 | 5.7699999 | -0.11 | -1.87 | 5.89 | 6.005 | 5.72 | 198947 |
| 1738711800 | 5.88 | 0.29 | 5.19 | 5.48 | 5.9 | 5.4734999 | 241442 |
| 1738625400 | 5.59 | -0.12 | -2.10 | 5.6 | 5.69 | 5.42 | 321380 |
| 1738366200 | 5.71 | -0.02 | -0.35 | 5.73 | 5.89 | 5.57 | 230976 |
| 1738279800 | 5.73 | 0.01 | 0.17 | 5.85 | 5.89 | 5.67 | 195223 |
| 1738193400 | 5.72 | -0.04 | -0.69 | 5.76 | 5.84 | 5.65 | 190405 |
| 1738107000 | 5.76 | -0.16 | -2.70 | 5.93 | 6.05 | 5.75 | 387596 |
| 1738020600 | 5.92 | -0.36 | -5.73 | 6.15 | 6.21 | 5.88 | 512163 |
| 1737761400 | 6.28 | -0.43 | -6.41 | 6.72 | 6.85 | 6.14 | 1043852 |
| 1737675000 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1737588600 | 6.71 | -0.02 | -0.30 | 6.74 | 6.85 | 6.58 | 381432 |
| 1737502200 | 6.73 | -0.67 | -9.05 | 7.25 | 7.2846 | 6.66 | 435521 |
| 1737156600 | 7.4 | -0.24 | -3.14 | 7.6 | 7.69 | 7.29 | 294985 |
| 1737070200 | 7.64 | -0.35 | -4.38 | 8.03 | 8.03 | 7.6 | 243066 |
| 1736983800 | 7.99 | 0.44 | 5.83 | 7.67 | 8.0399999 | 7.6105 | 238239 |
| 1736897400 | 7.55 | -0.12 | -1.56 | 7.59 | 7.87 | 7.51 | 431319 |
| 1736811000 | 7.67 | -0.19 | -2.42 | 7.89 | 8.19 | 7.65 | 235585 |
| 1736551800 | 7.86 | 0.24 | 3.15 | 7.74 | 7.9165 | 7.7 | 248784 |
| 1736379000 | 7.62 | 0.04 | 0.53 | 7.58 | 7.62 | 7.44 | 370176 |
| 1736292600 | 7.58 | 0.1 | 1.34 | 7.63 | 7.715 | 7.47 | 452640 |
| 1736206200 | 7.48 | -0.25 | -3.23 | 7.8 | 7.93 | 7.47 | 340964 |
| 1735947000 | 7.73 | 0.2 | 2.66 | 7.55 | 7.73 | 7.43 | 348525 |
| 1735860600 | 7.53 | 0.3 | 4.15 | 7.25 | 7.61 | 7.25 | 279211 |
| 1735687800 | 7.23 | 0.43 | 6.32 | 6.9 | 7.33 | 6.9 | 342699 |
| 1735601400 | 6.8 | -0.39 | -5.42 | 7.03 | 7.28 | 6.73 | 500954 |
| 1735342200 | 7.19 | -0.05 | -0.69 | 7.31 | 7.33 | 6.92 | 564077 |
| 1735255800 | 7.24 | 0.17 | 2.40 | 6.99 | 7.34 | 6.98 | 289176 |
| 1735077840 | 7.07 | 0.42 | 6.32 | 6.59 | 7.085 | 6.59 | 401039 |
| 1734996600 | 6.65 | 0.13 | 1.99 | 6.5199999 | 6.66 | 6.39 | 307728 |
| 1734737400 | 6.5199999 | 0.25 | 3.99 | 6.2699999 | 6.64 | 6.265 | 378514 |
| 1734651000 | 6.2699999 | -0.04 | -0.63 | 6.38 | 6.48 | 6.25 | 434159 |
| 1734564600 | 6.3099999 | -0.28 | -4.25 | 6.5599999 | 6.68 | 6.25 | 637068 |
| 1734478200 | 6.59 | -0.1 | -1.49 | 6.7 | 6.7 | 6.46 | 386738 |
| 1734391800 | 6.69 | -0.08 | -1.18 | 6.76 | 6.77 | 6.62 | 316821 |
| 1734132600 | 6.77 | 0.07 | 1.04 | 6.68 | 6.77 | 6.55 | 178159 |
| 1734046200 | 6.7 | -0.23 | -3.32 | 6.93 | 6.98 | 6.59 | 385843 |
| 1733959800 | 6.93 | 0.03 | 0.43 | 6.95 | 7 | 6.7822 | 343670 |
| 1733873400 | 6.9 | 0.06 | 0.88 | 6.8 | 6.9499 | 6.76 | 260956 |
| 1733787000 | 6.84 | 0.35 | 5.39 | 6.53 | 7.05 | 6.53 | 1029463 |
| 1733527800 | 6.49 | -0.17 | -2.55 | 6.6 | 6.74 | 6.365 | 347978 |
| 1733441400 | 6.66 | 0.07 | 1.06 | 6.58 | 6.7 | 6.515 | 359114 |
| 1733355000 | 6.59 | -0.17 | -2.51 | 6.82 | 6.845 | 6.58 | 297077 |
| 1733268600 | 6.76 | -0.05 | -0.73 | 6.85 | 6.95 | 6.725 | 340975 |
| 1733182200 | 6.81 | -0.07 | -1.02 | 6.88 | 7.05 | 6.71 | 525836 |
| 1732917840 | 6.88 | 0.11 | 1.62 | 6.8 | 6.97 | 6.73 | 402569 |
| 1732750200 | 6.77 | 0.64 | 10.44 | 6.17 | 6.8 | 6.17 | 875754 |
| 1732663800 | 6.13 | 0.1 | 1.66 | 6.04 | 6.2699999 | 6.04 | 284661 |
| 1732577400 | 6.03 | -0.34 | -5.34 | 6.26 | 6.38 | 6.0199999 | 379396 |
| 1732318200 | 6.37 | 0.11 | 1.76 | 6.26 | 6.43 | 6.21 | 467993 |
| 1732231800 | 6.26 | 0.09 | 1.46 | 6.22 | 6.35 | 6.18 | 305738 |
| 1732145400 | 6.17 | -0.02 | -0.32 | 6.2 | 6.33 | 6.1 | 199351 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.2 | 6.23 | 6.11 | 201683 |
| 1731972600 | 6.24 | 0.14 | 2.30 | 6.14 | 6.2699 | 6.105 | 160260 |
| 1731713400 | 6.1 | -0.19 | -3.02 | 6.24 | 6.45 | 6.0199999 | 256432 |
| 1731627000 | 6.29 | 0.17 | 2.78 | 6.22 | 6.335 | 6.13 | 230018 |
| 1731540600 | 6.12 | 0.03 | 0.49 | 6.07 | 6.26 | 5.95 | 366745 |
| 1731454200 | 6.09 | -0.13 | -2.09 | 6.2 | 6.29 | 6.07 | 306428 |
| 1731367800 | 6.22 | -0.16 | -2.51 | 6.3099999 | 6.4 | 6.09 | 344399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
