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 | 0.08 | 1.31578947368 | 6.08 | 6.34 | 6.06 | 1516 | 6.30628315 | DE |
| 4 | 0 | 0 | 6.16 | 6.4 | 5.74 | 4873 | 6.03753927 | DE |
| 12 | 0.66 | 12 | 5.5 | 7.48 | 5.5 | 11823 | 6.47464642 | DE |
| 26 | 0.26 | 4.40677966102 | 5.9 | 7.48 | 4.405 | 9894 | 5.92603409 | DE |
| 52 | -0.68 | -9.94152046784 | 6.84 | 7.63 | 4.405 | 8326 | 6.16350052 | DE |
| 156 | -5.58 | -47.5298126065 | 11.74 | 16.8 | 4.405 | 17749 | 11.54642529 | DE |
| 260 | 3.195 | 107.757166948 | 2.965 | 18.55 | 1.296 | 29635 | 8.91922724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.16 | 2021 |
| 1721665800 | 6.28 | -0.06 | -0.95 | 6.34 | 6.34 | 6.18 | 944 |
| 1721406600 | 6.34 | 0.02 | 0.32 | 6.32 | 6.34 | 6.28 | 732 |
| 1721320200 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.2 | 1673 |
| 1721233800 | 6.32 | 0.24 | 3.95 | 6.08 | 6.32 | 6.0599999 | 2209 |
| 1721147400 | 6.08 | -0.16 | -2.56 | 6.24 | 6.26 | 6.08 | 1151 |
| 1721061000 | 6.24 | 0.04 | 0.65 | 6.28 | 6.28 | 6.04 | 2704 |
| 1720801800 | 6.2 | -0.12 | -1.90 | 6.32 | 6.32 | 6.1 | 3400 |
| 1720715400 | 6.32 | 0.02 | 0.32 | 6.32 | 6.34 | 6.22 | 710 |
| 1720629000 | 6.3 | 0.28 | 4.65 | 6.0599999 | 6.4 | 6.0199999 | 7767 |
| 1720542600 | 6.0199999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.92 | 3476 |
| 1720456200 | 6.0199999 | 0.06 | 1.01 | 6 | 6.2 | 5.84 | 19644 |
| 1720197000 | 5.96 | 0.04 | 0.68 | 5.92 | 5.96 | 5.82 | 4291 |
| 1720110600 | 5.92 | 0.04 | 0.68 | 5.9 | 5.92 | 5.76 | 5251 |
| 1720024200 | 5.88 | -0.02 | -0.34 | 5.9 | 6.2 | 5.8 | 9523 |
| 1719937800 | 5.9 | 0.1 | 1.72 | 5.8 | 6.08 | 5.76 | 9557 |
| 1719851400 | 5.8 | -0.24 | -3.97 | 6.04 | 6.0599999 | 5.8 | 11496 |
| 1719592200 | 6.04 | -0.12 | -1.95 | 6.16 | 6.16 | 5.88 | 3440 |
| 1719505800 | 6.16 | 0.14 | 2.33 | 6.0199999 | 6.2 | 5.98 | 4144 |
| 1719419400 | 6.0199999 | -0.12 | -1.95 | 6.16 | 6.16 | 5.74 | 7671 |
| 1719333000 | 6.14 | 0 | 0.00 | 6.16 | 6.16 | 5.86 | 6203 |
| 1719246600 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.14 | 6 | 1255 |
| 1718987400 | 6.0599999 | -0.06 | -0.98 | 6.12 | 6.12 | 5.96 | 2478 |
| 1718901000 | 6.12 | 0 | 0.00 | 6.14 | 6.18 | 6.1 | 3515 |
| 1718814600 | 6.12 | -0.24 | -3.77 | 6.36 | 6.36 | 6.04 | 7964 |
| 1718728200 | 6.36 | 0 | 0.00 | 6.24 | 6.36 | 6.18 | 10151 |
| 1718641800 | 6.36 | -0.14 | -2.15 | 6.5 | 6.54 | 6.0599999 | 15448 |
| 1718382600 | 6.5 | -0.12 | -1.81 | 6.66 | 6.66 | 6.42 | 11462 |
| 1718296200 | 6.62 | -0.06 | -0.90 | 6.66 | 6.7 | 6.62 | 3559 |
| 1718209800 | 6.68 | -0.06 | -0.89 | 6.74 | 6.8 | 6.68 | 10395 |
| 1718123400 | 6.74 | -0.06 | -0.88 | 6.8 | 6.8 | 6.74 | 14822 |
| 1718037000 | 6.8 | -0.06 | -0.87 | 6.8 | 6.8 | 6.78 | 29584 |
| 1717777800 | 6.86 | -0.12 | -1.72 | 6.9 | 6.98 | 6.84 | 19368 |
| 1717691400 | 6.98 | 0.16 | 2.35 | 6.84 | 7.1 | 6.84 | 10567 |
| 1717605000 | 6.82 | 0.12 | 1.79 | 6.7 | 6.86 | 6.66 | 2967 |
| 1717518600 | 6.7 | 0 | 0.00 | 6.7 | 6.74 | 6.62 | 5987 |
| 1717432200 | 6.7 | -0.02 | -0.30 | 6.76 | 6.76 | 6.64 | 13293 |
| 1717173000 | 6.72 | 0.06 | 0.90 | 6.66 | 6.82 | 6.58 | 11356 |
| 1717086600 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.5 | 7896 |
| 1717000200 | 6.66 | -0.04 | -0.60 | 6.72 | 6.72 | 6.64 | 2802 |
| 1716913800 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.54 | 4755 |
| 1716827400 | 6.82 | 0.08 | 1.19 | 6.72 | 6.82 | 6.62 | 3343 |
| 1716568200 | 6.74 | 0.14 | 2.12 | 6.6 | 6.88 | 6.5 | 6676 |
| 1716481800 | 6.6 | -0.28 | -4.07 | 6.84 | 6.92 | 6.54 | 7283 |
| 1716395400 | 6.88 | -0.46 | -6.27 | 7.32 | 7.32 | 6.88 | 19137 |
| 1716309000 | 7.34 | 0.44 | 6.38 | 6.9 | 7.48 | 6.82 | 17661 |
| 1716222600 | 6.9 | 0.18 | 2.68 | 6.72 | 6.9 | 6.72 | 3729 |
| 1715963400 | 6.72 | -0.02 | -0.30 | 6.74 | 6.8 | 6.7 | 15566 |
| 1715877000 | 6.74 | 0.04 | 0.60 | 6.7 | 6.74 | 6.4 | 35152 |
| 1715790600 | 6.7 | 0.12 | 1.82 | 6.6 | 6.7 | 6.58 | 7719 |
| 1715704200 | 6.58 | -0.04 | -0.60 | 6.62 | 6.62 | 6.5 | 5881 |
| 1715617800 | 6.62 | 0.32 | 5.08 | 6.3 | 6.7 | 6.24 | 179483 |
| 1715358600 | 6.3 | 0.12 | 1.94 | 6.26 | 6.44 | 6.26 | 21008 |
| 1715272200 | 6.18 | 0 | 0.00 | 6.18 | 6.32 | 6.18 | 6372 |
| 1715185800 | 6.18 | -0.14 | -2.22 | 6.36 | 6.4 | 6.18 | 11199 |
| 1715099400 | 6.32 | 0.24 | 3.95 | 6.12 | 6.5 | 6.12 | 14564 |
| 1715013000 | 6.08 | 0.24 | 4.11 | 5.96 | 6.08 | 5.88 | 20463 |
| 1714753800 | 5.84 | 0.16 | 2.82 | 5.7 | 5.94 | 5.7 | 38448 |
| 1714667400 | 5.68 | 0.18 | 3.27 | 5.5 | 5.7 | 5.5 | 12741 |
| 1714494600 | 5.5 | -0.02 | -0.36 | 5.5 | 5.5599999 | 5.46 | 85956 |
| 1714408200 | 5.5199999 | 0 | 0.00 | 5.5 | 5.5599999 | 5.44 | 12953 |
| 1714149000 | 5.5199999 | 0.26 | 4.94 | 5.5199999 | 5.7 | 5.42 | 46722 |
| 1714062600 | 5.26 | 0.04 | 0.77 | 5.22 | 5.26 | 5.12 | 2747 |
| 1713976200 | 5.22 | 0 | 0.00 | 5.22 | 5.54 | 5.22 | 12703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
