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 | -0.03 | -0.538599640934 | 5.57 | 6.22 | 5.48 | 110660 | 6.00552746 | CS |
| 4 | -2.25 | -28.8831835687 | 7.79 | 8 | 5.285 | 137752 | 6.03257903 | CS |
| 12 | -2.62 | -32.1078431373 | 8.16 | 8.88 | 5.285 | 105613 | 7.15211035 | CS |
| 26 | -1.25 | -18.4094256259 | 6.79 | 9.97 | 5.285 | 84471 | 7.55100436 | CS |
| 52 | -3.31 | -37.4011299435 | 8.85 | 9.97 | 5.285 | 70748 | 7.25897071 | CS |
| 156 | -4.27 | -43.5270132518 | 9.81 | 11.4437 | 5.285 | 66979 | 8.46739934 | CS |
| 260 | -3.14 | -36.1751152074 | 8.68 | 23.26 | 5.285 | 80827 | 11.83861131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 6.0599999 | 0.02 | 0.33 | 6.03 | 6.11 | 5.99 | 68411 |
| 1743028200 | 6.04 | -0.11 | -1.79 | 6.1 | 6.19 | 5.9542 | 105518 |
| 1742941800 | 6.15 | 0.08 | 1.32 | 6.04 | 6.22 | 5.96 | 96884 |
| 1742855400 | 6.07 | 0.24 | 4.12 | 5.93 | 6.1 | 5.8099999 | 117595 |
| 1742596200 | 5.83 | 0.18 | 3.19 | 5.57 | 5.84 | 5.535 | 164890 |
| 1742509800 | 5.65 | -0.07 | -1.22 | 5.69 | 5.7821 | 5.545 | 56897 |
| 1742423400 | 5.72 | -0.08 | -1.38 | 5.79 | 5.8 | 5.67 | 59474 |
| 1742337000 | 5.8 | 0.05 | 0.87 | 5.72 | 5.85 | 5.63 | 69035 |
| 1742250600 | 5.75 | 0.2 | 3.60 | 5.48 | 5.87 | 5.47 | 178366 |
| 1741991400 | 5.55 | 0.09 | 1.65 | 5.46 | 5.75 | 5.46 | 107177 |
| 1741905000 | 5.46 | -0.23 | -4.04 | 5.69 | 5.7436 | 5.37 | 112055 |
| 1741818600 | 5.69 | 0.12 | 2.15 | 5.62 | 5.74 | 5.485 | 117274 |
| 1741732200 | 5.57 | -0.07 | -1.24 | 5.69 | 5.69 | 5.4501 | 209839 |
| 1741645800 | 5.64 | -0.47 | -7.69 | 5.99 | 6.13 | 5.285 | 334996 |
| 1741390200 | 6.11 | -0.14 | -2.24 | 6.16 | 6.225 | 6.03 | 185664 |
| 1741303800 | 6.25 | 0.02 | 0.32 | 6.15 | 6.37 | 6.1 | 156939 |
| 1741217400 | 6.23 | -0.24 | -3.71 | 6.59 | 6.64 | 6.18 | 168338 |
| 1741131000 | 6.47 | -0.79 | -10.88 | 6.65 | 6.8 | 6.3 | 227963 |
| 1741044600 | 7.26 | -0.72 | -9.02 | 7.95 | 7.9699 | 7.24 | 98575 |
| 1740785400 | 7.98 | 0.19 | 2.44 | 7.79 | 8 | 7.7004 | 106739 |
| 1740699000 | 7.79 | -0.12 | -1.52 | 7.87 | 7.97 | 7.6 | 80395 |
| 1740612600 | 7.91 | 0.09 | 1.15 | 7.82 | 7.96 | 7.63 | 55992 |
| 1740526200 | 7.82 | 0.26 | 3.44 | 7.48 | 7.88 | 7.41 | 77142 |
| 1740439800 | 7.56 | -0.09 | -1.18 | 7.63 | 7.7 | 7.43 | 96018 |
| 1740180600 | 7.65 | -0.5 | -6.13 | 8.22 | 8.28 | 7.62 | 51342 |
| 1740094200 | 8.15 | -0.41 | -4.79 | 8.45 | 8.51 | 8.11 | 76912 |
| 1740007800 | 8.56 | -0.23 | -2.62 | 8.6199999 | 8.82 | 8.45 | 68775 |
| 1739921400 | 8.7899999 | 0.67 | 8.25 | 8.03 | 8.88 | 8.03 | 194720 |
| 1739575800 | 8.1199999 | 0.12 | 1.50 | 8.0399999 | 8.1199999 | 7.91 | 73404 |
| 1739489400 | 8 | -0.03 | -0.37 | 8.03 | 8.08 | 7.84 | 62320 |
| 1739403000 | 8.03 | -0.16 | -1.95 | 8.02 | 8.1199999 | 7.93 | 51557 |
| 1739316600 | 8.19 | 0.07 | 0.86 | 8.08 | 8.33 | 7.97 | 452654 |
| 1739230200 | 8.1199999 | 0.3 | 3.84 | 7.92 | 8.16 | 7.765 | 127987 |
| 1738971000 | 7.82 | -0.23 | -2.86 | 8 | 8.05 | 7.73 | 45411 |
| 1738884600 | 8.05 | -0.14 | -1.71 | 8.22 | 8.285 | 8 | 58027 |
| 1738798200 | 8.19 | 0.05 | 0.61 | 8.11 | 8.305 | 8.08 | 78777 |
| 1738711800 | 8.14 | 0.1 | 1.24 | 8.08 | 8.175 | 8.015 | 64111 |
| 1738625400 | 8.0399999 | -0.05 | -0.62 | 8.11 | 8.22 | 7.97 | 116310 |
| 1738366200 | 8.09 | -0.06 | -0.74 | 8.24 | 8.33 | 8.0399999 | 83936 |
| 1738279800 | 8.15 | -0.16 | -1.93 | 8.38 | 8.38 | 7.99 | 69662 |
| 1738193400 | 8.31 | -0.04 | -0.48 | 8.39 | 8.56 | 8.2 | 100909 |
| 1738107000 | 8.35 | 0.08 | 0.97 | 8.25 | 8.38 | 8.1346 | 101509 |
| 1738020600 | 8.27 | 0.15 | 1.85 | 8.21 | 8.4 | 8.135 | 99267 |
| 1737761400 | 8.1199999 | 0.08 | 1.00 | 8.11 | 8.22 | 7.96 | 140214 |
| 1737675000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737588600 | 8.0399999 | -0.19 | -2.31 | 8.2 | 8.2 | 8.01 | 69221 |
| 1737502200 | 8.23 | 0.25 | 3.13 | 8 | 8.31 | 8 | 115170 |
| 1737156600 | 7.98 | -0.06 | -0.75 | 8.05 | 8.05 | 7.86 | 51590 |
| 1737070200 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.15 | 7.96 | 44801 |
| 1736983800 | 8.1 | 0.23 | 2.92 | 8 | 8.11 | 7.92 | 66771 |
| 1736897400 | 7.87 | -0.04 | -0.51 | 7.82 | 8.07 | 7.68 | 75796 |
| 1736811000 | 7.91 | 0.37 | 4.91 | 7.56 | 8 | 7.56 | 60830 |
| 1736551800 | 7.54 | -0.38 | -4.80 | 7.73 | 7.73 | 7.42 | 52182 |
| 1736379000 | 7.92 | -0.16 | -1.98 | 7.94 | 8.1 | 7.864 | 21493 |
| 1736292600 | 8.08 | -0.24 | -2.88 | 8.31 | 8.4 | 7.93 | 36082 |
| 1736206200 | 8.32 | 0.11 | 1.34 | 8.15 | 8.42 | 8.15 | 84993 |
| 1735947000 | 8.21 | 0.13 | 1.61 | 8.16 | 8.355 | 8.055 | 43572 |
| 1735860600 | 8.08 | -0.37 | -4.38 | 8.45 | 8.8 | 8.03 | 72501 |
| 1735687800 | 8.45 | 0.45 | 5.62 | 8.09 | 8.485 | 8.045 | 35998 |
| 1735601400 | 8 | -0.14 | -1.72 | 8.05 | 8.23 | 7.84 | 42288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
