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 | -0.62 | -10.147299509 | 6.11 | 6.11 | 5.24 | 448602 | 5.58535894 | CS |
| 4 | -0.51 | -8.5 | 6 | 6.34 | 5.24 | 397890 | 5.7878764 | CS |
| 12 | -1.29 | -19.0265486726 | 6.78 | 7.27 | 5.24 | 367148 | 5.96586684 | CS |
| 26 | -2.33 | -29.7953964194 | 7.82 | 7.91 | 5.24 | 305685 | 6.49214805 | CS |
| 52 | -2.25 | -29.0697674419 | 7.74 | 9.065 | 5.24 | 341773 | 7.02385687 | CS |
| 156 | -2.32 | -29.7055057618 | 7.81 | 12.52 | 5.24 | 505243 | 7.58398687 | CS |
| 260 | -2.32 | -29.7055057618 | 7.81 | 12.52 | 5.24 | 505243 | 7.58398687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 5.49 | -0.14 | -2.49 | 5.62 | 5.67 | 5.46 | 339089 |
| 1731627000 | 5.63 | 0.12 | 2.18 | 5.53 | 5.73 | 5.53 | 391694 |
| 1731540600 | 5.51 | 0.07 | 1.29 | 5.47 | 5.55 | 5.24 | 569040 |
| 1731454200 | 5.44 | -0.18 | -3.20 | 5.62 | 5.65 | 5.41 | 507432 |
| 1731367800 | 5.62 | -0.25 | -4.26 | 5.8 | 5.8 | 5.57 | 520235 |
| 1731108600 | 5.87 | -0.25 | -4.08 | 6.11 | 6.11 | 5.84 | 289432 |
| 1731022200 | 6.12 | -0.17 | -2.70 | 6.29 | 6.32 | 6.0599999 | 285819 |
| 1730935800 | 6.29 | 0.24 | 3.97 | 6.0199999 | 6.34 | 5.93 | 779477 |
| 1730849400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.079 | 5.97 | 237231 |
| 1730763000 | 6 | 0.4 | 7.14 | 5.7 | 6.05 | 5.7 | 678478 |
| 1730500200 | 5.6 | -0.07 | -1.23 | 5.72 | 5.82 | 5.54 | 342582 |
| 1730413800 | 5.67 | -0.12 | -2.07 | 5.9 | 6.08 | 5.67 | 422489 |
| 1730327400 | 5.79 | 0.21 | 3.76 | 5.65 | 5.8 | 5.57 | 428311 |
| 1730241000 | 5.58 | -0.11 | -1.93 | 5.7 | 5.7699999 | 5.57 | 339775 |
| 1730154600 | 5.69 | -0.22 | -3.72 | 5.62 | 5.7699999 | 5.61 | 377142 |
| 1729895400 | 5.91 | 0.12 | 2.07 | 5.87 | 5.96 | 5.78 | 264909 |
| 1729809000 | 5.79 | 0.14 | 2.48 | 5.67 | 5.795 | 5.62 | 190667 |
| 1729722600 | 5.65 | -0.05 | -0.88 | 5.68 | 5.72 | 5.5601 | 248143 |
| 1729636200 | 5.7 | -0.12 | -2.06 | 5.82 | 5.855 | 5.67 | 467740 |
| 1729549800 | 5.82 | -0.02 | -0.34 | 5.89 | 6.005 | 5.7699999 | 290591 |
| 1729290600 | 5.84 | -0.02 | -0.34 | 6 | 6 | 5.715 | 449887 |
| 1729204200 | 5.86 | 0.02 | 0.34 | 5.82 | 5.89 | 5.7192999 | 390740 |
| 1729117800 | 5.84 | -0.14 | -2.34 | 5.99 | 6.04 | 5.84 | 189940 |
| 1729031400 | 5.98 | -0.14 | -2.29 | 5.98 | 6.035 | 5.8418 | 422551 |
| 1728945000 | 6.12 | -0.19 | -3.01 | 6.22 | 6.24 | 6.075 | 180021 |
| 1728685800 | 6.3099999 | 0.06 | 0.96 | 6.18 | 6.335 | 6.18 | 228425 |
| 1728599400 | 6.25 | 0.14 | 2.29 | 6.13 | 6.35 | 6.0897 | 286119 |
| 1728513000 | 6.11 | 0.03 | 0.49 | 6.03 | 6.14 | 5.96 | 233286 |
| 1728426600 | 6.08 | -0.28 | -4.40 | 6.21 | 6.25 | 5.98 | 374234 |
| 1728340200 | 6.36 | 0.14 | 2.25 | 6.26 | 6.4069 | 6.245 | 381986 |
| 1728081000 | 6.22 | 0.04 | 0.65 | 6.2699999 | 6.28 | 6.1 | 278420 |
| 1727994600 | 6.18 | 0.15 | 2.52 | 6.09 | 6.2227 | 5.99 | 430292 |
| 1727908200 | 6.0279999 | 0.01 | 0.13 | 6.16 | 6.19 | 5.875 | 494719 |
| 1727821800 | 6.0199999 | 0.48 | 8.66 | 5.46 | 6.0199999 | 5.46 | 718941 |
| 1727735400 | 5.54 | 0.03 | 0.54 | 5.55 | 5.5599999 | 5.44 | 220414 |
| 1727476200 | 5.51 | -0.07 | -1.25 | 5.6 | 5.65 | 5.49 | 341349 |
| 1727389800 | 5.58 | -0.15 | -2.62 | 5.7 | 5.7 | 5.53 | 470689 |
| 1727303400 | 5.73 | -0.13 | -2.22 | 5.8099999 | 5.89 | 5.73 | 306084 |
| 1727217000 | 5.86 | 0.07 | 1.21 | 5.93 | 5.95 | 5.82 | 255661 |
| 1727130600 | 5.79 | -0.06 | -1.03 | 5.91 | 6.0199999 | 5.75 | 231665 |
| 1726871400 | 5.85 | 0.02 | 0.34 | 5.78 | 5.945 | 5.65 | 477123 |
| 1726785000 | 5.83 | 0.02 | 0.34 | 5.98 | 6 | 5.8 | 519994 |
| 1726698600 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.975 | 5.755 | 267366 |
| 1726612200 | 5.84 | 0.11 | 1.92 | 5.73 | 5.8768 | 5.69 | 429566 |
| 1726525800 | 5.73 | -0.07 | -1.21 | 5.86 | 5.91 | 5.66 | 384818 |
| 1726266600 | 5.8 | 0 | 0.00 | 5.87 | 5.9149 | 5.775 | 396926 |
| 1726180200 | 5.8 | 0.02 | 0.35 | 5.9 | 5.9349 | 5.716 | 437688 |
| 1726093800 | 5.78 | -0.06 | -1.03 | 5.94 | 5.96 | 5.66 | 265941 |
| 1726007400 | 5.84 | -0.01 | -0.17 | 5.94 | 5.95 | 5.7 | 293104 |
| 1725921000 | 5.85 | 0.11 | 1.92 | 5.79 | 5.95 | 5.74 | 384213 |
| 1725661800 | 5.74 | -0.18 | -3.04 | 5.93 | 6.03 | 5.7 | 448342 |
| 1725575400 | 5.92 | -0.23 | -3.74 | 6.12 | 6.16 | 5.8949999 | 564807 |
| 1725489000 | 6.15 | -0.13 | -2.07 | 6.34 | 6.34 | 6.125 | 244075 |
| 1725402600 | 6.28 | -0.59 | -8.59 | 6.77 | 6.77 | 6.255 | 710461 |
| 1725057000 | 6.87 | -0.32 | -4.45 | 7.1 | 7.1 | 6.86 | 250304 |
| 1724970600 | 7.19 | 0.19 | 2.71 | 7.05 | 7.27 | 7.0401 | 414165 |
| 1724884200 | 7 | -0.07 | -0.99 | 7.01 | 7.08 | 6.975 | 262792 |
| 1724797800 | 7.07 | -0.11 | -1.53 | 7.14 | 7.145 | 7.03 | 199152 |
| 1724711400 | 7.18 | 0.26 | 3.76 | 7.02 | 7.25 | 7.02 | 332612 |
| 1724452200 | 6.92 | 0.2 | 2.98 | 6.78 | 6.985 | 6.7799 | 220891 |
| 1724365800 | 6.72 | -0.05 | -0.74 | 6.77 | 6.81 | 6.695 | 219437 |
| 1724279400 | 6.77 | -0.11 | -1.60 | 6.89 | 6.95 | 6.74 | 177524 |
| 1724193000 | 6.88 | -0.13 | -1.85 | 6.99 | 7.02 | 6.78 | 223303 |
| 1724106600 | 7.01 | 0.02 | 0.29 | 6.95 | 7.24 | 6.95 | 341965 |
| 1723847400 | 6.99 | -0.02 | -0.29 | 6.96 | 7.06 | 6.93 | 146093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
