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 | 0.19 | 3.16666666667 | 6 | 6.3 | 5.94 | 1087303 | 6.07240104 | DE |
| 4 | -0.23 | -3.58255451713 | 6.42 | 7.26 | 5 | 1198528 | 6.10727721 | DE |
| 12 | -0.09 | -1.43312101911 | 6.28 | 7.51 | 5 | 945788 | 6.28273149 | DE |
| 26 | -0.97 | -13.5474860335 | 7.16 | 13.01 | 5 | 1087864 | 6.62657755 | DE |
| 52 | -0.47 | -7.05705705706 | 6.66 | 15.01 | 5 | 1527720 | 6.30718573 | DE |
| 156 | -4.78 | -43.5733819508 | 10.97 | 18.01 | 5 | 2059069 | 7.56953656 | DE |
| 260 | -3.96 | -39.0147783251 | 10.15 | 18.51 | 5 | 2046361 | 9.23802749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 6.19 | 0.06 | 0.98 | 6.08 | 13.01 | 6 | 2764205 |
| 1742447700 | 6.13 | 0.06 | 0.99 | 6.23 | 7.5 | 6.11 | 2480422 |
| 1742361300 | 6.07 | -0.11 | -1.78 | 6.09 | 6.12 | 5.95 | 2051952 |
| 1742274900 | 6.18 | 0.07 | 1.15 | 6.2 | 6.3 | 6.14 | 1159988 |
| 1742188500 | 6.11 | 0.09 | 1.41 | 6.04 | 6.12 | 6.035 | 685778 |
| 1741929300 | 6.025 | 0.08 | 1.26 | 5.94 | 6.04 | 5.94 | 569055 |
| 1741842900 | 5.95 | 0.01 | 0.17 | 6 | 6.05 | 5.95 | 969742 |
| 1741756500 | 5.94 | -0.03 | -0.50 | 5.92 | 5.98 | 5.9 | 1001825 |
| 1741670100 | 5.97 | -0.04 | -0.67 | 5.98 | 6.03 | 5.915 | 1192911 |
| 1741583700 | 6.01 | 0.07 | 1.18 | 5.94 | 6.5 | 5.94 | 615574 |
| 1741324500 | 5.94 | -0.13 | -2.14 | 6.03 | 6.76 | 5.905 | 1028902 |
| 1741238100 | 6.07 | 0.1 | 1.68 | 5.96 | 6.07 | 5.89 | 1705030 |
| 1741151700 | 5.97 | -0.11 | -1.81 | 6.0599999 | 6.1 | 5.96 | 1161495 |
| 1741065300 | 6.08 | -0.06 | -0.98 | 6.15 | 6.17 | 6.08 | 784231 |
| 1740978900 | 6.14 | 0 | 0.00 | 6.19 | 6.19 | 6.05 | 1134969 |
| 1740719700 | 6.14 | 0.01 | 0.16 | 6.16 | 6.5 | 6.055 | 2939899 |
| 1740633300 | 6.13 | -0.01 | -0.16 | 6.21 | 7.25 | 6.13 | 961657 |
| 1740546900 | 6.14 | 0.05 | 0.82 | 6.09 | 6.16 | 6.0199999 | 1417185 |
| 1740460500 | 6.09 | -0.16 | -2.56 | 6.28 | 6.28 | 6.08 | 1172029 |
| 1740374100 | 6.25 | -0.07 | -1.11 | 6.3099999 | 6.38 | 6.25 | 943938 |
| 1740114900 | 6.32 | -0.15 | -2.32 | 6.39 | 7.26 | 5 | 1441509 |
| 1740028500 | 6.47 | -0.05 | -0.69 | 6.42 | 6.75 | 6.42 | 1032900 |
| 1739942100 | 6.515 | -0.2 | -2.91 | 6.74 | 6.74 | 6.5 | 1512298 |
| 1739855700 | 6.71 | -0.08 | -1.18 | 6.61 | 6.77 | 6.6 | 968765 |
| 1739769300 | 6.79 | 0.03 | 0.44 | 6.48 | 6.82 | 6.42 | 1489419 |
| 1739510100 | 6.76 | 0.15 | 2.27 | 6.71 | 6.8 | 6.66 | 1268530 |
| 1739423700 | 6.61 | 0.06 | 0.92 | 6.57 | 6.68 | 6.48 | 1449631 |
| 1739337300 | 6.55 | -0.04 | -0.61 | 6.58 | 6.59 | 6.48 | 658527 |
| 1739250900 | 6.59 | 0.06 | 0.92 | 6.5 | 6.59 | 6.5 | 640360 |
| 1739164500 | 6.53 | 0.01 | 0.15 | 6.46 | 6.57 | 6.46 | 394696 |
| 1738905300 | 6.5199999 | -0.04 | -0.61 | 6.55 | 6.58 | 6.5 | 480133 |
| 1738818900 | 6.5599999 | 0.1 | 1.63 | 6.5199999 | 6.59 | 6.5 | 817241 |
| 1738732500 | 6.455 | 0.01 | 0.23 | 6.43 | 6.48 | 6.39 | 782283 |
| 1738646100 | 6.44 | 0.06 | 0.94 | 6.49 | 6.49 | 6.39 | 583032 |
| 1738559700 | 6.38 | -0.13 | -2.00 | 6.35 | 6.44 | 6.33 | 1202773 |
| 1738300500 | 6.51 | 0.14 | 2.20 | 6.49 | 6.6 | 6.45 | 671155 |
| 1738214100 | 6.37 | -0.15 | -2.30 | 6.39 | 6.475 | 6.36 | 836535 |
| 1738127700 | 6.5199999 | 0.04 | 0.62 | 6.49 | 6.5599999 | 6.43 | 905886 |
| 1738041300 | 6.48 | 0.14 | 2.21 | 6.41 | 6.57 | 6.41 | 1514942 |
| 1737695700 | 6.34 | 0.08 | 1.28 | 6.28 | 6.38 | 6.28 | 650523 |
| 1737609300 | 6.26 | 0 | 0.00 | 6.25 | 6.34 | 6.23 | 592221 |
| 1737522900 | 6.26 | -0.12 | -1.88 | 6.36 | 6.41 | 6.26 | 425758 |
| 1737436500 | 6.38 | 0.09 | 1.43 | 6.35 | 6.5199999 | 6.29 | 745190 |
| 1737350100 | 6.29 | -0.01 | -0.16 | 6.26 | 6.34 | 6.245 | 515105 |
| 1737090900 | 6.3 | 0.05 | 0.80 | 6.25 | 7.51 | 6.235 | 598999 |
| 1737004500 | 6.25 | -0.04 | -0.64 | 6.46 | 6.5 | 6.24 | 965382 |
| 1736918100 | 6.29 | 0.02 | 0.32 | 6.2 | 6.405 | 6.19 | 805190 |
| 1736831700 | 6.2699999 | 0.12 | 1.95 | 6.21 | 6.29 | 6.18 | 558318 |
| 1736745300 | 6.15 | -0.01 | -0.16 | 6.0599999 | 6.18 | 6.01 | 1267856 |
| 1736486100 | 6.16 | 0 | 0.00 | 6.17 | 6.21 | 6.13 | 596689 |
| 1736399700 | 6.16 | -0.1 | -1.60 | 6.25 | 6.25 | 6.14 | 921327 |
| 1736313300 | 6.26 | -0.08 | -1.26 | 6.3099999 | 6.32 | 6.22 | 802765 |
| 1736226900 | 6.34 | 0.05 | 0.79 | 6.29 | 6.37 | 6.2699999 | 539374 |
| 1736140500 | 6.29 | -0.02 | -0.32 | 6.36 | 6.45 | 6.29 | 1061168 |
| 1735881300 | 6.3099999 | 0.07 | 1.12 | 6.19 | 6.34 | 6.19 | 626865 |
| 1735794900 | 6.24 | 0.01 | 0.16 | 6.35 | 6.41 | 6.13 | 522463 |
| 1735617660 | 6.23 | -0.03 | -0.48 | 6.19 | 6.29 | 6.19 | 369322 |
| 1735535700 | 6.26 | -0.06 | -0.95 | 6.24 | 6.75 | 6.195 | 700546 |
| 1735276500 | 6.32 | 0 | 0.00 | 6.28 | 6.5 | 6.26 | 498093 |
| 1735014060 | 6.32 | 0.11 | 1.77 | 6.15 | 6.32 | 6.15 | 510542 |
| 1734930900 | 6.21 | 0.14 | 2.31 | 6.09 | 6.75 | 6.09 | 684167 |
| 1734671700 | 6.07 | -0.11 | -1.78 | 6.15 | 10.51 | 5.75 | 2625697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
