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 | -0.18 | -2.77777777778 | 6.48 | 6.5 | 6.12 | 64362 | 6.26581789 | DE |
| 4 | 0.26 | 4.30463576159 | 6.04 | 7.24 | 5.98 | 172640 | 6.41212693 | DE |
| 12 | 1.44 | 29.6296296296 | 4.86 | 7.24 | 4.51 | 131986 | 5.70552454 | DE |
| 26 | 1.22 | 24.0157480315 | 5.08 | 7.24 | 4.51 | 91823 | 5.50420108 | DE |
| 52 | 3.24 | 105.882352941 | 3.06 | 7.24 | 2.8 | 88552 | 5.41334173 | DE |
| 156 | -1.8 | -22.2222222222 | 8.1 | 12.28 | 1.85 | 36924 | 5.27806359 | DE |
| 260 | -6.72 | -51.6129032258 | 13.02 | 13.28 | 1.85 | 34977 | 5.56681105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 6.18 | -0.26 | -4.04 | 6.46 | 6.5 | 6.18 | 74248 |
| 1738776600 | 6.44 | 0.2 | 3.21 | 6.28 | 6.46 | 6.2 | 50834 |
| 1738690200 | 6.24 | 0.04 | 0.65 | 6.32 | 6.38 | 6.18 | 43179 |
| 1738603800 | 6.2 | -0.16 | -2.52 | 6.36 | 6.36 | 6.16 | 98934 |
| 1738344600 | 6.36 | 0.06 | 0.95 | 6.48 | 6.48 | 6.3 | 54616 |
| 1738258200 | 6.3 | -0.3 | -4.55 | 6.62 | 6.7 | 6.24 | 143247 |
| 1738171800 | 6.6 | -0.16 | -2.37 | 7.12 | 7.24 | 6.5 | 447422 |
| 1738085400 | 6.76 | 0.04 | 0.60 | 6.8 | 6.9 | 6.64 | 60448 |
| 1737999000 | 6.72 | -0.12 | -1.75 | 6.84 | 6.96 | 6.6 | 202381 |
| 1737739800 | 6.84 | 0.38 | 5.88 | 6.5599999 | 6.92 | 6.5599999 | 339592 |
| 1737653400 | 6.46 | 0.36 | 5.90 | 6.32 | 6.48 | 6.14 | 252181 |
| 1737567000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737480600 | 6.1 | -0.14 | -2.24 | 6.18 | 6.28 | 6.0599999 | 48144 |
| 1737394200 | 6.24 | 0.2 | 3.31 | 6.1 | 6.24 | 6.08 | 73966 |
| 1737135000 | 6.04 | -0.2 | -3.21 | 6.2 | 6.22 | 5.98 | 232272 |
| 1737048600 | 6.24 | -0.02 | -0.32 | 6.4 | 6.4 | 6.04 | 166364 |
| 1736962200 | 6.26 | -0.02 | -0.32 | 6.3 | 6.5 | 6.22 | 127735 |
| 1736875800 | 6.28 | -0.02 | -0.32 | 6.32 | 6.46 | 6.16 | 115198 |
| 1736789400 | 6.3 | -0.06 | -0.94 | 6.5 | 6.74 | 6.2 | 294524 |
| 1736530200 | 6.36 | 0.36 | 6.00 | 6.04 | 6.74 | 6.04 | 566146 |
| 1736443800 | 6 | 0.44 | 7.91 | 5.7 | 6 | 5.68 | 229874 |
| 1736357400 | 5.5599999 | -0.14 | -2.46 | 5.76 | 5.76 | 5.48 | 148318 |
| 1736271000 | 5.7 | 0.3 | 5.56 | 5.48 | 5.76 | 5.4 | 180835 |
| 1736184600 | 5.4 | 0.12 | 2.27 | 5.36 | 5.4 | 5.24 | 90332 |
| 1735925400 | 5.28 | -0.06 | -1.12 | 5.34 | 5.38 | 5.18 | 67981 |
| 1735839000 | 5.34 | 0.16 | 3.09 | 5.18 | 5.44 | 5.14 | 159236 |
| 1735666200 | 5.18 | -0.08 | -1.52 | 5.18 | 5.22 | 5.04 | 144535 |
| 1735579800 | 5.26 | -0.22 | -4.01 | 5.44 | 5.5 | 5.26 | 81124 |
| 1735320600 | 5.48 | 0.14 | 2.62 | 5.38 | 5.5 | 5.32 | 154500 |
| 1735061400 | 5.34 | -0.1 | -1.84 | 5.44 | 5.6 | 5.28 | 139119 |
| 1734975000 | 5.44 | 0.55 | 11.25 | 4.95 | 5.44 | 4.91 | 426395 |
| 1734715800 | 4.89 | 0.23 | 4.94 | 5.0199999 | 5.18 | 4.7699999 | 653698 |
| 1734629400 | 4.66 | -0.08 | -1.69 | 4.7 | 4.72 | 4.62 | 49123 |
| 1734543000 | 4.74 | -0.01 | -0.21 | 4.75 | 4.8 | 4.7 | 13526 |
| 1734456600 | 4.75 | -0.09 | -1.86 | 4.82 | 4.82 | 4.73 | 22033 |
| 1734370200 | 4.84 | -0.09 | -1.83 | 4.89 | 4.9 | 4.76 | 54907 |
| 1734111000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.0599999 | 4.86 | 59053 |
| 1734024600 | 4.9 | 0.06 | 1.24 | 4.8099999 | 4.91 | 4.78 | 50617 |
| 1733938200 | 4.84 | 0.15 | 3.20 | 4.74 | 4.95 | 4.65 | 96714 |
| 1733851800 | 4.69 | -0.02 | -0.42 | 4.72 | 4.75 | 4.67 | 46670 |
| 1733765400 | 4.71 | 0 | 0.00 | 4.7 | 4.7699999 | 4.69 | 29206 |
| 1733506200 | 4.71 | -0.06 | -1.26 | 4.72 | 4.74 | 4.62 | 77922 |
| 1733419800 | 4.7699999 | -0.01 | -0.21 | 4.82 | 4.92 | 4.74 | 83340 |
| 1733333400 | 4.78 | 0.08 | 1.70 | 4.7 | 4.8 | 4.6 | 90887 |
| 1733247000 | 4.7 | 0 | 0.00 | 4.69 | 4.72 | 4.64 | 43080 |
| 1733160600 | 4.7 | 0.06 | 1.29 | 4.62 | 4.88 | 4.54 | 135710 |
| 1732901400 | 4.64 | -0.05 | -1.07 | 4.68 | 4.72 | 4.61 | 86959 |
| 1732815000 | 4.69 | -0.11 | -2.29 | 4.7 | 4.72 | 4.66 | 18688 |
| 1732728600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732642200 | 4.8 | 0.05 | 1.05 | 4.8099999 | 5 | 4.67 | 149803 |
| 1732555800 | 4.75 | 0 | 0.00 | 4.79 | 4.85 | 4.71 | 52783 |
| 1732296600 | 4.75 | 0.09 | 1.93 | 4.67 | 4.7699999 | 4.66 | 59942 |
| 1732210200 | 4.66 | 0.06 | 1.30 | 4.6 | 4.69 | 4.51 | 41144 |
| 1732123800 | 4.6 | -0.2 | -4.17 | 4.8099999 | 4.86 | 4.55 | 112296 |
| 1732037400 | 4.8 | 0.05 | 1.05 | 4.8 | 4.87 | 4.71 | 52455 |
| 1731951000 | 4.75 | -0.14 | -2.86 | 4.85 | 4.88 | 4.73 | 67256 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.86 | 4.89 | 4.8099999 | 42236 |
| 1731605400 | 4.89 | 0.05 | 1.03 | 4.89 | 4.93 | 4.85 | 28026 |
| 1731519000 | 4.84 | -0.14 | -2.81 | 4.96 | 4.96 | 4.8 | 110626 |
| 1731432600 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.91 | 50810 |
| 1731346200 | 5 | -0.12 | -2.34 | 5.04 | 5.1 | 4.99 | 104101 |
| 1731087000 | 5.12 | 0.1 | 1.99 | 5.0199999 | 5.12 | 4.95 | 30438 |
| 1731000600 | 5.0199999 | 0.12 | 2.45 | 4.9 | 5.0199999 | 4.88 | 53671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
