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 | -0.53 | -8.5346215781 | 6.21 | 6.38 | 5.46 | 262431 | 5.84779619 | CS |
| 4 | -1.24 | -17.9190751445 | 6.92 | 7.39 | 5.46 | 190699 | 6.36589922 | CS |
| 12 | -0.67 | -10.5511811024 | 6.35 | 8.26 | 5.46 | 264858 | 7.0302781 | CS |
| 26 | 2.24 | 65.1162790698 | 3.44 | 8.26 | 2.7001 | 244719 | 6.42222528 | CS |
| 52 | 2.24 | 65.1162790698 | 3.44 | 8.26 | 2.7001 | 244719 | 6.42222528 | CS |
| 156 | 2.24 | 65.1162790698 | 3.44 | 8.26 | 2.7001 | 244719 | 6.42222528 | CS |
| 260 | 2.24 | 65.1162790698 | 3.44 | 8.26 | 2.7001 | 244719 | 6.42222528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 5.68 | -0.06 | -1.05 | 5.67 | 5.6999 | 5.46 | 236244 |
| 1718922900 | 5.74 | -0.14 | -2.38 | 5.9 | 5.9898999 | 5.68 | 195438 |
| 1718750100 | 5.88 | 0.11 | 1.91 | 6.35 | 6.38 | 5.865 | 361659 |
| 1718663700 | 5.7699999 | -0.26 | -4.31 | 6 | 6.15 | 5.6 | 308991 |
| 1718404500 | 6.03 | -0.19 | -3.05 | 6.21 | 6.295 | 6.0199999 | 183635 |
| 1718318100 | 6.22 | -0.13 | -2.05 | 6.3099999 | 6.51 | 6.14 | 101166 |
| 1718231700 | 6.35 | -0.01 | -0.16 | 6.4 | 6.73 | 6.32 | 200554 |
| 1718145300 | 6.36 | 0.11 | 1.76 | 6.22 | 6.41 | 6.17 | 189748 |
| 1718058900 | 6.25 | 0.02 | 0.32 | 6.18 | 6.34 | 6.14 | 206493 |
| 1717799700 | 6.23 | -0.18 | -2.81 | 6.35 | 6.47 | 5.98 | 228803 |
| 1717713300 | 6.41 | -0.09 | -1.38 | 6.53 | 6.5599999 | 6.35 | 140365 |
| 1717626900 | 6.5 | -0.01 | -0.15 | 6.58 | 6.68 | 6.4106 | 150547 |
| 1717540500 | 6.51 | -0.26 | -3.84 | 6.68 | 6.84 | 6.21 | 253131 |
| 1717454100 | 6.77 | -0.19 | -2.73 | 7.05 | 7.13 | 6.66 | 127442 |
| 1717194900 | 6.96 | 0.1 | 1.46 | 6.93 | 7.03 | 6.595 | 163582 |
| 1717108500 | 6.86 | -0.23 | -3.24 | 7.03 | 7.13 | 6.81 | 117755 |
| 1717022100 | 7.09 | 0.17 | 2.46 | 6.88 | 7.2 | 6.81 | 211108 |
| 1716935700 | 6.92 | -0.25 | -3.49 | 7.28 | 7.39 | 6.83 | 133374 |
| 1716590100 | 7.17 | 0.21 | 3.02 | 6.92 | 7.38 | 6.8883 | 151608 |
| 1716503700 | 6.96 | -0.03 | -0.43 | 6.97 | 7.0183 | 6.73 | 231077 |
| 1716417300 | 6.99 | -0.2 | -2.78 | 7.14 | 7.14 | 6.86 | 163962 |
| 1716330900 | 7.19 | 0.26 | 3.75 | 6.95 | 7.2399 | 6.83 | 351474 |
| 1716244500 | 6.93 | -0.42 | -5.71 | 7.27 | 7.35 | 6.9 | 224431 |
| 1715985300 | 7.35 | -0.18 | -2.39 | 7.59 | 7.64 | 7.3 | 117015 |
| 1715898900 | 7.53 | 0.28 | 3.86 | 7.4 | 7.65 | 7.2001 | 152375 |
| 1715812500 | 7.25 | 0.01 | 0.14 | 7.24 | 7.47 | 7.18 | 170558 |
| 1715726100 | 7.24 | -0.31 | -4.11 | 7.54 | 7.61 | 7.2 | 146950 |
| 1715639700 | 7.55 | 0.09 | 1.21 | 7.53 | 7.95 | 7.38 | 250010 |
| 1715380500 | 7.46 | -0.14 | -1.84 | 7.58 | 7.6 | 7.21 | 222228 |
| 1715294100 | 7.6 | -0.42 | -5.24 | 7.5 | 8.01 | 7.06 | 438676 |
| 1715207700 | 8.02 | 0.15 | 1.91 | 7.99 | 8.11 | 7.855 | 181036 |
| 1715121300 | 7.87 | -0.13 | -1.63 | 7.95 | 8.11 | 7.6203 | 174901 |
| 1715034900 | 8 | 0.03 | 0.38 | 8 | 8.17 | 7.81 | 202581 |
| 1714775700 | 7.97 | 0.11 | 1.40 | 7.84 | 8.1 | 7.77 | 180892 |
| 1714689300 | 7.86 | 0.03 | 0.38 | 7.73 | 8.0399999 | 7.69 | 179060 |
| 1714602900 | 7.83 | 0.07 | 0.90 | 7.69 | 7.93 | 7.41 | 233612 |
| 1714516500 | 7.76 | 0.21 | 2.78 | 7.51 | 7.88 | 7.08 | 229308 |
| 1714430100 | 7.55 | -0.32 | -4.07 | 7.95 | 8.26 | 7.53 | 247954 |
| 1714170900 | 7.87 | 0.03 | 0.38 | 7.92 | 8.1 | 7.64 | 206603 |
| 1714084500 | 7.84 | 0.48 | 6.52 | 7.26 | 8.26 | 7.1375 | 547537 |
| 1713998100 | 7.36 | 0.48 | 6.98 | 6.88 | 7.73 | 6.88 | 288629 |
| 1713911700 | 6.88 | 0.27 | 4.08 | 6.61 | 7.06 | 6.6 | 184662 |
| 1713825300 | 6.61 | -0.32 | -4.62 | 6.84 | 6.99 | 6.35 | 281568 |
| 1713566100 | 6.93 | -0.26 | -3.62 | 7.1 | 7.28 | 6.59 | 414321 |
| 1713479700 | 7.19 | -0.07 | -0.96 | 7.27 | 7.42 | 6.95 | 313657 |
| 1713393300 | 7.26 | 0.06 | 0.83 | 7.1 | 7.4 | 6.84 | 316085 |
| 1713306900 | 7.2 | -0.35 | -4.64 | 7.5 | 7.5 | 7.0514 | 290146 |
| 1713220500 | 7.55 | 0.24 | 3.28 | 7.4 | 7.84 | 7.22 | 416100 |
| 1712961300 | 7.31 | 0.41 | 5.94 | 7.02 | 7.87 | 7.02 | 634903 |
| 1712874900 | 6.9 | 0.16 | 2.37 | 6.98 | 7.0898 | 6.35 | 388827 |
| 1712788500 | 6.74 | 0 | 0.00 | 7.03 | 7.6916 | 6.62 | 619254 |
| 1712702100 | 6.74 | 0.27 | 4.17 | 6.53 | 6.93 | 6.4917 | 269574 |
| 1712615700 | 6.47 | 0.09 | 1.41 | 6.37 | 6.65 | 6.3099999 | 161694 |
| 1712356500 | 6.38 | -0.37 | -5.48 | 6.75 | 6.97 | 5.8317 | 483344 |
| 1712270100 | 6.75 | -0.81 | -10.71 | 7.69 | 7.98 | 6.53 | 767640 |
| 1712183700 | 7.56 | 0.52 | 7.39 | 6.91 | 7.69 | 6.7401 | 444210 |
| 1712097300 | 7.04 | 0.51 | 7.81 | 6.5 | 7.12 | 6.3742 | 240658 |
| 1712010900 | 6.53 | 0.05 | 0.77 | 6.35 | 6.53 | 5.82 | 199476 |
| 1711665300 | 6.48 | -0.1 | -1.52 | 6.53 | 6.66 | 6.25 | 276131 |
| 1711578900 | 6.58 | 0.1 | 1.54 | 6.95 | 6.95 | 6.45 | 427193 |
| 1711492500 | 6.48 | -0.13 | -1.97 | 6.61 | 7.2594 | 6.48 | 1286738 |
| 1711406100 | 6.61 | 0.37 | 5.93 | 6.11 | 6.7282 | 6.0789 | 475277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
