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 | -0.16 | -2.52365930599 | 6.34 | 6.37 | 6.04 | 14629 | 6.2084341 | DE |
| 4 | -0.41 | -6.2215477997 | 6.59 | 6.83 | 6 | 24505 | 6.28449809 | DE |
| 12 | -1.35 | -17.9282868526 | 7.53 | 8.45 | 6 | 44399 | 7.41470549 | DE |
| 26 | -4.3 | -41.0305343511 | 10.48 | 10.62 | 6 | 35481 | 7.86188754 | DE |
| 52 | -4.7 | -43.1985294118 | 10.88 | 11.8 | 6 | 25526 | 8.73782902 | DE |
| 156 | -14.52 | -70.1449275362 | 20.7 | 23.3 | 6 | 19156 | 12.37222139 | DE |
| 260 | -20.92 | -77.1955719557 | 27.1 | 27.3 | 6 | 18938 | 15.86228561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.18 | -0.06 | -0.96 | 6.29 | 6.29 | 6.12 | 16123 |
| 1721320200 | 6.24 | 0.02 | 0.32 | 6.3 | 6.37 | 6.22 | 15024 |
| 1721233800 | 6.22 | 0.13 | 2.13 | 6.14 | 6.22 | 6.1 | 15875 |
| 1721147400 | 6.09 | -0.1 | -1.62 | 6.19 | 6.22 | 6.04 | 20482 |
| 1721061000 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 6.19 | 10062 |
| 1720801800 | 6.32 | -0.09 | -1.40 | 6.34 | 6.34 | 6.21 | 20834 |
| 1720715400 | 6.41 | 0.14 | 2.23 | 6.3 | 6.41 | 6.21 | 8274 |
| 1720629000 | 6.2699999 | 0.12 | 1.95 | 6.2 | 6.29 | 6.18 | 13678 |
| 1720542600 | 6.15 | -0.27 | -4.21 | 6.42 | 6.42 | 6.1 | 28295 |
| 1720456200 | 6.42 | 0.12 | 1.90 | 6.24 | 6.42 | 6.19 | 27954 |
| 1720197000 | 6.3 | 0 | 0.00 | 6.3 | 6.36 | 6.24 | 15674 |
| 1720110600 | 6.3 | 0.03 | 0.48 | 6.29 | 6.38 | 6.17 | 23739 |
| 1720024200 | 6.2699999 | 0.14 | 2.28 | 6.2 | 6.35 | 6.2 | 34856 |
| 1719937800 | 6.13 | -0.08 | -1.29 | 6.25 | 6.25 | 6.05 | 28010 |
| 1719851400 | 6.21 | 0.13 | 2.14 | 6.32 | 6.5199999 | 6.21 | 35596 |
| 1719592200 | 6.08 | -0.29 | -4.55 | 6.2699999 | 6.3099999 | 6 | 71663 |
| 1719505800 | 6.37 | 0.02 | 0.31 | 6.35 | 6.46 | 6.3 | 27640 |
| 1719419400 | 6.35 | -0.05 | -0.78 | 6.41 | 6.45 | 6.26 | 16766 |
| 1719333000 | 6.4 | -0.18 | -2.74 | 6.7 | 6.83 | 6.4 | 47536 |
| 1719246600 | 6.58 | -0.08 | -1.20 | 6.7 | 6.7 | 6.53 | 23370 |
| 1718987400 | 6.66 | 0.12 | 1.83 | 6.59 | 6.72 | 6.5199999 | 33655 |
| 1718901000 | 6.54 | 0.25 | 3.97 | 6.36 | 6.62 | 6.3 | 32683 |
| 1718814600 | 6.29 | -0.09 | -1.41 | 6.41 | 6.49 | 6.29 | 45149 |
| 1718728200 | 6.38 | -0.41 | -6.04 | 6.8 | 6.83 | 6.38 | 74260 |
| 1718641800 | 6.79 | -0.09 | -1.31 | 6.85 | 6.9 | 6.75 | 29562 |
| 1718382600 | 6.88 | -0.19 | -2.69 | 7.01 | 7.01 | 6.82 | 68936 |
| 1718296200 | 7.07 | -0.35 | -4.72 | 7.46 | 7.46 | 7.07 | 59979 |
| 1718209800 | 7.42 | -0.29 | -3.76 | 7.65 | 7.75 | 7.41 | 57539 |
| 1718123400 | 7.71 | -0.03 | -0.39 | 7.75 | 7.77 | 7.69 | 25016 |
| 1718037000 | 7.74 | -0.19 | -2.40 | 7.71 | 7.76 | 7.68 | 28435 |
| 1717777800 | 7.93 | -0.02 | -0.25 | 8 | 8.05 | 7.87 | 40089 |
| 1717691400 | 7.95 | 0.2 | 2.58 | 7.76 | 7.96 | 7.74 | 28923 |
| 1717605000 | 7.75 | -0.18 | -2.27 | 7.93 | 8.07 | 7.75 | 32006 |
| 1717518600 | 7.93 | -0.16 | -1.98 | 8.2 | 8.2 | 7.8 | 31281 |
| 1717432200 | 8.09 | 0.29 | 3.72 | 7.91 | 8.17 | 7.88 | 91344 |
| 1717173000 | 7.8 | -0.08 | -1.02 | 7.82 | 7.99 | 7.76 | 597303 |
| 1717086600 | 7.88 | 0.11 | 1.42 | 7.82 | 7.88 | 7.74 | 32705 |
| 1717000200 | 7.77 | -0.03 | -0.38 | 7.8 | 7.81 | 7.7 | 71718 |
| 1716913800 | 7.8 | 0.15 | 1.96 | 7.68 | 7.85 | 7.67 | 43708 |
| 1716827400 | 7.65 | 0.11 | 1.46 | 7.56 | 7.7 | 7.52 | 23113 |
| 1716568200 | 7.54 | -0.1 | -1.31 | 7.6 | 7.6 | 7.51 | 40508 |
| 1716481800 | 7.64 | -0.12 | -1.55 | 7.8 | 7.8 | 7.58 | 23146 |
| 1716395400 | 7.76 | -0.04 | -0.51 | 7.76 | 7.85 | 7.71 | 22399 |
| 1716309000 | 7.8 | -0.2 | -2.50 | 8.05 | 8.05 | 7.76 | 32773 |
| 1716222600 | 8 | 0.05 | 0.63 | 7.99 | 8.06 | 7.92 | 21451 |
| 1715963400 | 7.95 | -0.15 | -1.85 | 8.08 | 8.1199999 | 7.88 | 26252 |
| 1715877000 | 8.1 | 0.17 | 2.14 | 7.98 | 8.1 | 7.81 | 42919 |
| 1715790600 | 7.93 | -0.14 | -1.73 | 8.07 | 8.07 | 7.83 | 53757 |
| 1715704200 | 8.07 | 0.21 | 2.67 | 7.9 | 8.15 | 7.85 | 130719 |
| 1715617800 | 7.86 | -0.05 | -0.63 | 7.95 | 7.96 | 7.79 | 31574 |
| 1715358600 | 7.91 | -0.11 | -1.37 | 8.02 | 8.1 | 7.88 | 29069 |
| 1715272200 | 8.02 | 0.12 | 1.52 | 7.95 | 8.05 | 7.91 | 7036 |
| 1715185800 | 7.9 | -0.21 | -2.59 | 8.16 | 8.16 | 7.9 | 21662 |
| 1715099400 | 8.11 | -0.3 | -3.57 | 8.44 | 8.45 | 8.11 | 37618 |
| 1715013000 | 8.41 | 0.24 | 2.94 | 8.3 | 8.44 | 8.27 | 26130 |
| 1714753800 | 8.17 | -0.05 | -0.61 | 7.87 | 8.27 | 7.68 | 62914 |
| 1714667400 | 8.22 | 0.12 | 1.48 | 8 | 8.32 | 7.92 | 44079 |
| 1714494600 | 8.1 | 0.32 | 4.11 | 7.78 | 8.25 | 7.78 | 56987 |
| 1714408200 | 7.78 | 0.05 | 0.65 | 7.77 | 7.86 | 7.68 | 17115 |
| 1714149000 | 7.73 | 0.15 | 1.98 | 7.53 | 7.83 | 7.53 | 11772 |
| 1714062600 | 7.58 | -0.1 | -1.30 | 7.68 | 7.69 | 7.54 | 10278 |
| 1713976200 | 7.68 | 0 | 0.00 | 7.73 | 7.81 | 7.65 | 27953 |
| 1713889800 | 7.68 | 0 | 0.00 | 7.68 | 7.74 | 7.62 | 17783 |
| 1713803400 | 7.68 | 0.16 | 2.13 | 7.48 | 7.73 | 7.48 | 17144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
