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 | -0.1301 | -1.89371333751 | 6.8701 | 7.1501 | 5 | 94190 | 6.64850685 | CS |
| 4 | 0.04 | 0.597014925373 | 6.7 | 7.1501 | 5 | 64180 | 6.67109824 | CS |
| 12 | 1.64 | 32.1568627451 | 5.1 | 7.48 | 4.66 | 95904 | 6.51496338 | CS |
| 26 | 4.765 | 241.265822785 | 1.975 | 7.48 | 1.33 | 101020 | 4.39351084 | CS |
| 52 | 3.74 | 124.666666667 | 3 | 7.48 | 0.85 | 109436 | 2.87049298 | CS |
| 156 | -7.01 | -50.9818181818 | 13.75 | 17.5 | 0.85 | 86046 | 4.53327326 | CS |
| 260 | -20.36 | -75.1291512915 | 27.1 | 27.1 | 0.85 | 85608 | 4.76211309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.5199999 | 0.02 | 0.31 | 6.61 | 6.64 | 6.32 | 89844 |
| 1737675300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737588900 | 6.5 | -0.3 | -4.41 | 7.12 | 7.12 | 6.4 | 58837 |
| 1737502500 | 6.8 | -0.2 | -2.86 | 6.8701 | 7.1501 | 6.78 | 133889 |
| 1737156900 | 7 | 0.02 | 0.29 | 6.93 | 7 | 6.75 | 49481 |
| 1737070500 | 6.98 | 0.6 | 9.40 | 6.29 | 6.98 | 6.29 | 60276 |
| 1736984100 | 6.38 | 0.06 | 0.88 | 6.33 | 6.5199999 | 6.2 | 46265 |
| 1736897700 | 6.3244999 | -0.34 | -5.04 | 6.74 | 6.85 | 6.1 | 99648 |
| 1736811300 | 6.66 | -0.13 | -1.91 | 6.74 | 6.84 | 6.44 | 46324 |
| 1736552100 | 6.79 | 0.05 | 0.74 | 6.7 | 6.93 | 6.38 | 40055 |
| 1736379300 | 6.74 | -0.09 | -1.32 | 6.86 | 6.87 | 6.25 | 44435 |
| 1736292900 | 6.83 | -0.17 | -2.43 | 6.8 | 7.0894 | 6.59 | 33568 |
| 1736206500 | 7 | 0.07 | 1.01 | 6.9 | 7.13 | 6.5 | 77269 |
| 1735947300 | 6.93 | 0.48 | 7.44 | 6.64 | 6.93 | 6.4101 | 42390 |
| 1735860900 | 6.45 | -0.17 | -2.57 | 6.78 | 6.838 | 6.21 | 27304 |
| 1735688100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.65 | 6.26 | 66206 |
| 1735601700 | 6.49 | -0.36 | -5.26 | 6.7 | 6.7 | 6.15 | 111087 |
| 1735342500 | 6.85 | -0.15 | -2.14 | 7.11 | 7.35 | 6.54 | 74957 |
| 1735256100 | 7 | -0.09 | -1.27 | 6.99 | 7.15 | 6.85 | 35903 |
| 1735077840 | 7.09 | -0.06 | -0.84 | 7.15 | 7.15 | 6.91 | 20753 |
| 1734996900 | 7.15 | -0.05 | -0.69 | 7.1 | 7.15 | 6.89 | 109327 |
| 1734737700 | 7.2 | 0.32 | 4.65 | 6.7 | 7.24 | 6.7 | 66628 |
| 1734651300 | 6.88 | 0.17 | 2.53 | 6.8855 | 7.12 | 6.66 | 114406 |
| 1734564900 | 6.71 | -0.59 | -8.08 | 7.4 | 7.4 | 6.55 | 148656 |
| 1734478500 | 7.3 | 0.09 | 1.25 | 7.32 | 7.48 | 7.03 | 83203 |
| 1734392100 | 7.21 | 0.17 | 2.41 | 7.1 | 7.3 | 6.9 | 126409 |
| 1734132900 | 7.04 | 0.24 | 3.53 | 7.1 | 7.17 | 6.81 | 189228 |
| 1734046500 | 6.8 | 0.11 | 1.57 | 6.7 | 6.9029 | 6.51 | 55042 |
| 1733960100 | 6.695 | 0.11 | 1.59 | 6.64 | 6.78 | 6.43 | 71667 |
| 1733873700 | 6.59 | -0.41 | -5.86 | 6.94 | 7.2399 | 6.38 | 108287 |
| 1733787300 | 7 | 0.16 | 2.34 | 6.84 | 7.375 | 6.78 | 115918 |
| 1733528100 | 6.84 | 0.14 | 2.09 | 6.7 | 6.84 | 6.4343 | 53390 |
| 1733441700 | 6.7 | 0.18 | 2.76 | 6.6139 | 6.78 | 6.33 | 41745 |
| 1733355300 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.59 | 6.221 | 79144 |
| 1733268900 | 6.59 | -0.1 | -1.49 | 6.72 | 6.78 | 6.197 | 129041 |
| 1733182500 | 6.69 | -0.23 | -3.32 | 7.0799 | 7.0799 | 6.3099999 | 75162 |
| 1732917840 | 6.92 | 0.23 | 3.44 | 6.64 | 6.96 | 6.54 | 21031 |
| 1732750500 | 6.69 | 0.05 | 0.75 | 6.74 | 6.8819 | 6.3 | 55357 |
| 1732664100 | 6.64 | 0 | 0.00 | 6.4793 | 6.7 | 6.4793 | 72814 |
| 1732577700 | 6.64 | -0.3 | -4.32 | 7.055 | 7.17 | 6.4901 | 158427 |
| 1732318500 | 6.94 | 0.52 | 8.02 | 6.4 | 7 | 6.3 | 191889 |
| 1732232100 | 6.425 | -0.02 | -0.23 | 6.51 | 6.6535 | 6.22 | 100658 |
| 1732145700 | 6.44 | -0.21 | -3.16 | 6.45 | 6.5803 | 6.07 | 88889 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.6695 | 6.6874 | 6.2 | 103263 |
| 1731972900 | 6.67 | 0.18 | 2.77 | 6.55 | 6.68 | 6.413 | 135204 |
| 1731713700 | 6.49 | -0.11 | -1.67 | 6.3101 | 6.6899 | 6.3101 | 55250 |
| 1731627300 | 6.6 | 0.18 | 2.80 | 6.4645 | 6.66 | 5.75 | 146996 |
| 1731540900 | 6.42 | -0.03 | -0.47 | 6.5808 | 6.59 | 6.0103 | 197540 |
| 1731454500 | 6.45 | 0.72 | 12.57 | 5.8695 | 6.59 | 5.65 | 218913 |
| 1731368100 | 5.73 | -0.22 | -3.70 | 6.1449999 | 6.1861 | 5.57 | 126010 |
| 1731108900 | 5.95 | 0.67 | 12.69 | 5.3099999 | 6.05 | 5.3099999 | 309038 |
| 1731022500 | 5.28 | -0.16 | -2.94 | 5.35 | 5.41 | 5.04 | 84709 |
| 1730936100 | 5.44 | 0.44 | 8.80 | 5.12 | 5.55 | 4.91 | 127634 |
| 1730849700 | 5 | 0.09 | 1.73 | 4.92 | 5.142 | 4.845 | 117677 |
| 1730763300 | 4.915 | -0.28 | -5.30 | 5.1 | 5.1632999 | 4.66 | 141761 |
| 1730500500 | 5.19 | 0.07 | 1.37 | 5.15 | 5.32 | 4.95 | 135078 |
| 1730414100 | 5.12 | -0.33 | -6.06 | 5.35 | 5.4299 | 4.92 | 57931 |
| 1730327700 | 5.45 | 0.24 | 4.61 | 5.18 | 5.59 | 5.15 | 134576 |
| 1730241300 | 5.21 | 0.24 | 4.83 | 4.9699 | 5.26 | 4.85 | 63049 |
| 1730154900 | 4.97 | -0.39 | -7.28 | 5.43 | 5.43 | 4.89 | 135603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
