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 | 0.45 | 7.82608695652 | 5.75 | 6.2 | 5.75 | 21083 | 5.99405677 | DE |
| 4 | 0.7 | 12.7272727273 | 5.5 | 6.2 | 5.45 | 17572 | 5.69775617 | DE |
| 12 | 0.9 | 16.9811320755 | 5.3 | 6.2 | 5.25 | 15710 | 5.5178399 | DE |
| 26 | 1 | 19.2307692308 | 5.2 | 6.2 | 5 | 18746 | 5.34594177 | DE |
| 52 | 1.06 | 20.6225680934 | 5.14 | 6.2 | 5 | 20416 | 5.23748145 | DE |
| 156 | -0.1 | -1.5873015873 | 6.3 | 6.44 | 4.55 | 12482 | 5.29868678 | DE |
| 260 | 0.12 | 1.97368421053 | 6.08 | 6.68 | 3.1 | 14600 | 5.19241006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 11380 |
| 1733851800 | 6.15 | 0.15 | 2.50 | 6.1 | 6.15 | 6 | 22588 |
| 1733765400 | 6 | 0.1 | 1.69 | 5.95 | 6.1 | 5.9 | 36850 |
| 1733506200 | 5.9 | 0.15 | 2.61 | 5.85 | 5.95 | 5.85 | 15722 |
| 1733419800 | 5.75 | 0 | 0.00 | 5.75 | 5.85 | 5.75 | 18874 |
| 1733333400 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.7 | 8970 |
| 1733247000 | 5.65 | 0.05 | 0.89 | 5.65 | 5.7 | 5.6 | 30432 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 17228 |
| 1732901400 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 279 |
| 1732815000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 10883 |
| 1732728600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 18435 |
| 1732642200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 18302 |
| 1732555800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 28928 |
| 1732296600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 14111 |
| 1732210200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 15650 |
| 1732123800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 34137 |
| 1732037400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1900 |
| 1731951000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 26564 |
| 1731691800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 16492 |
| 1731605400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 3706 |
| 1731519000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 9311 |
| 1731432600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 25641 |
| 1731346200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 4206 |
| 1731087000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 6900 |
| 1731000600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 3911 |
| 1730914200 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 2300 |
| 1730827800 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 6001 |
| 1730741400 | 5.5 | 0.1 | 1.85 | 5.45 | 5.5 | 5.45 | 14046 |
| 1730482200 | 5.4 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 5011 |
| 1730395800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 47005 |
| 1730309400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.35 | 27870 |
| 1730223000 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 18342 |
| 1730136600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3726 |
| 1729873800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 22017 |
| 1729787400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 3039 |
| 1729701000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 8435 |
| 1729614600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 1590 |
| 1729528200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 10522 |
| 1729269000 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 1017 |
| 1729182600 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 3527 |
| 1729096200 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 3063 |
| 1729009800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 2998 |
| 1728923400 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.35 | 2877 |
| 1728664200 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 4002 |
| 1728577800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 29029 |
| 1728491400 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 5654 |
| 1728405000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 1920 |
| 1728318600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 1837 |
| 1728059400 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 25636 |
| 1727973000 | 5.4 | 0 | 0.00 | 5.3 | 5.4 | 5.3 | 35513 |
| 1727886600 | 5.4 | -0.05 | -0.92 | 5.4 | 5.45 | 5.35 | 22138 |
| 1727800200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 1915 |
| 1727713800 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 3792 |
| 1727454600 | 5.45 | 0.05 | 0.93 | 5.5 | 5.5 | 5.35 | 37928 |
| 1727368200 | 5.4 | -0.05 | -0.92 | 5.4 | 5.5 | 5.4 | 40832 |
| 1727281800 | 5.45 | 0.05 | 0.93 | 5.4 | 5.5 | 5.4 | 32122 |
| 1727195400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 31591 |
| 1727109000 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 44457 |
| 1726849800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.25 | 27475 |
| 1726763400 | 5.4 | 0 | 0.00 | 5.3 | 5.4 | 5.3 | 11951 |
| 1726677000 | 5.4 | 0 | 0.00 | 5.35 | 5.4 | 5.3 | 21726 |
| 1726590600 | 5.4 | 0.1 | 1.89 | 5.35 | 5.4 | 5.35 | 4000 |
| 1726504200 | 5.3 | 0.1 | 1.92 | 5.25 | 5.4 | 5.2 | 96808 |
| 1726245000 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 5.2 | 14540 |
| 1726158600 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 5461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
