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 | 0.41 | 7.00854700855 | 5.85 | 6.5386 | 5.59 | 1789215 | 5.97164043 | CS |
| 4 | 1.19 | 23.4714003945 | 5.07 | 6.5386 | 4.46 | 1408712 | 5.50067196 | CS |
| 12 | -0.5 | -7.39644970414 | 6.76 | 9.35 | 4.46 | 3196779 | 7.14181911 | CS |
| 26 | 2.11 | 50.843373494 | 4.15 | 9.35 | 2.84 | 5458773 | 5.96109843 | CS |
| 52 | 1.242 | 24.7508967716 | 5.018 | 11.5 | 2.84 | 9798564 | 6.73825382 | CS |
| 156 | -69.14 | -91.6976127321 | 75.4 | 86.9 | 2.84 | 8183905 | 18.28317262 | CS |
| 260 | -70.34 | -91.8276762402 | 76.6 | 106.4 | 2.84 | 8054758 | 20.79680072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.75 | 0 | 0.00 | 5.64 | 5.825 | 5.59 | 671650 |
| 1721342100 | 5.75 | -0.19 | -3.20 | 6.01 | 6.2 | 5.68 | 1845725 |
| 1721255700 | 5.94 | -0.27 | -4.35 | 6.15 | 6.5386 | 5.87 | 2603939 |
| 1721169300 | 6.21 | 0.12 | 1.97 | 6.13 | 6.24 | 5.99 | 1725826 |
| 1721082900 | 6.09 | 0.08 | 1.33 | 5.85 | 6.34 | 5.7 | 2014043 |
| 1720823700 | 6.01 | -0.11 | -1.80 | 6.21 | 6.24 | 5.93 | 1662159 |
| 1720737300 | 6.12 | 0.43 | 7.56 | 5.68 | 6.1698 | 5.63 | 1779212 |
| 1720650900 | 5.69 | 0.34 | 6.36 | 5.43 | 5.805 | 5.3076 | 2014033 |
| 1720564500 | 5.35 | 0.4 | 8.08 | 4.93 | 5.38 | 4.9 | 1781005 |
| 1720478100 | 4.95 | 0.13 | 2.70 | 4.83 | 5.0199999 | 4.76 | 1044235 |
| 1720218900 | 4.82 | -0.08 | -1.63 | 4.88 | 4.9 | 4.79 | 480899 |
| 1720040640 | 4.9 | 0.38 | 8.41 | 4.5 | 4.9987 | 4.5 | 1130076 |
| 1719959700 | 4.5199999 | -0.12 | -2.59 | 4.65 | 4.65 | 4.46 | 870133 |
| 1719873300 | 4.64 | 0.02 | 0.43 | 4.65 | 4.74 | 4.615 | 477685 |
| 1719614100 | 4.62 | -0.11 | -2.33 | 4.76 | 4.76 | 4.57 | 772911 |
| 1719527700 | 4.73 | -0.01 | -0.21 | 4.64 | 4.89 | 4.6202 | 1097732 |
| 1719441300 | 4.74 | 0.03 | 0.64 | 4.75 | 4.89 | 4.7 | 1254244 |
| 1719354900 | 4.71 | -0.38 | -7.47 | 5.09 | 5.09 | 4.69 | 1360897 |
| 1719268500 | 5.09 | 0 | 0.00 | 5.07 | 5.26 | 4.99 | 1413916 |
| 1719009300 | 5.09 | -0.43 | -7.79 | 5.46 | 5.5 | 5.08 | 1928108 |
| 1718922900 | 5.5199999 | -0.2 | -3.50 | 5.7699999 | 5.82 | 5.2115 | 2063670 |
| 1718750100 | 5.72 | -0.04 | -0.69 | 5.71 | 5.7845 | 5.655 | 686405 |
| 1718663700 | 5.76 | 0.02 | 0.35 | 5.62 | 5.82 | 5.62 | 594400 |
| 1718404500 | 5.74 | -0.16 | -2.71 | 5.85 | 5.8824 | 5.705 | 791594 |
| 1718318100 | 5.9 | -0.15 | -2.48 | 6.07 | 6.08 | 5.855 | 632041 |
| 1718231700 | 6.05 | 0.15 | 2.54 | 6 | 6.17 | 5.93 | 1261587 |
| 1718145300 | 5.9 | 0.01 | 0.17 | 5.85 | 5.9 | 5.73 | 785141 |
| 1718058900 | 5.89 | 0.21 | 3.70 | 5.61 | 5.915 | 5.54 | 1152326 |
| 1717799700 | 5.68 | -0.33 | -5.49 | 5.95 | 6.04 | 5.68 | 1180433 |
| 1717713300 | 6.01 | -0.08 | -1.31 | 6.05 | 6.05 | 5.85 | 918473 |
| 1717626900 | 6.09 | 0.2 | 3.40 | 5.96 | 6.14 | 5.8727 | 1053243 |
| 1717540500 | 5.89 | -0.12 | -2.00 | 6 | 6.0301 | 5.82 | 1046116 |
| 1717454100 | 6.01 | -0.18 | -2.91 | 6.3 | 6.34 | 5.93 | 1705403 |
| 1717194900 | 6.19 | 0.04 | 0.65 | 6.2 | 6.2699999 | 6.0199999 | 1183307 |
| 1717108500 | 6.15 | -0.02 | -0.32 | 6.32 | 6.67 | 6.13 | 2158863 |
| 1717022100 | 6.17 | -0.14 | -2.22 | 6.28 | 6.32 | 6.0599999 | 1461397 |
| 1716935700 | 6.3099999 | -0.35 | -5.26 | 6.67 | 6.715 | 6.14 | 1904570 |
| 1716590100 | 6.66 | 0.21 | 3.26 | 6.48 | 6.7788 | 6.4 | 1643024 |
| 1716503700 | 6.45 | -0.4 | -5.84 | 6.93 | 6.93 | 6.32 | 2163390 |
| 1716417300 | 6.85 | -0.28 | -3.93 | 7.16 | 7.2 | 6.8 | 2253734 |
| 1716330900 | 7.13 | -0.27 | -3.65 | 7.41 | 7.5701 | 7.125 | 2083790 |
| 1716244500 | 7.4 | 0.02 | 0.27 | 7.4 | 7.6199 | 7.22 | 2206551 |
| 1715985300 | 7.38 | -0.23 | -3.02 | 7.66 | 7.66 | 7.18 | 4820875 |
| 1715898900 | 7.61 | 0.49 | 6.88 | 7.17 | 8.1409 | 6.99 | 12177325 |
| 1715812500 | 7.12 | 0.12 | 1.71 | 7.12 | 7.2294 | 6.82 | 2399245 |
| 1715726100 | 7 | 0.32 | 4.79 | 6.89 | 7.46 | 6.85 | 5462431 |
| 1715639700 | 6.68 | 0.22 | 3.41 | 6.48 | 6.95 | 6.455 | 2939055 |
| 1715380500 | 6.46 | -0.35 | -5.14 | 6.76 | 6.92 | 6.32 | 3091437 |
| 1715294100 | 6.81 | 0.39 | 6.07 | 6.48 | 6.946 | 6.2812 | 4898396 |
| 1715207700 | 6.42 | -0.24 | -3.60 | 6.65 | 6.683 | 6.33 | 2738506 |
| 1715121300 | 6.66 | 0.02 | 0.30 | 6.61 | 6.96 | 6.5812 | 2928254 |
| 1715034900 | 6.64 | -0.1 | -1.48 | 6.88 | 7.0496 | 6.58 | 4608189 |
| 1714775700 | 6.74 | -0.23 | -3.30 | 7.04 | 7.3 | 6.64 | 6171880 |
| 1714689300 | 6.97 | -0.39 | -5.30 | 7.4 | 7.91 | 6.91 | 7540793 |
| 1714602900 | 7.36 | -1.87 | -20.26 | 8.49 | 8.65 | 7.08 | 16189299 |
| 1714516500 | 9.23 | 2.91 | 46.04 | 6.32 | 9.35 | 6.175 | 39202933 |
| 1714430100 | 6.32 | -0.38 | -5.67 | 6.76 | 7.04 | 6.24 | 5419830 |
| 1714170900 | 6.7 | -0.01 | -0.15 | 6.9 | 7.58 | 6.6716 | 10094592 |
| 1714084500 | 6.71 | -0.49 | -6.81 | 7 | 7.0556 | 6.71 | 4083909 |
| 1713998100 | 7.2 | -0.22 | -2.96 | 7.29 | 7.48 | 7.04 | 5790529 |
| 1713911700 | 7.42 | 1.14 | 18.15 | 6.17 | 7.5324 | 6.15 | 9396078 |
| 1713825300 | 6.28 | -0.18 | -2.79 | 6.55 | 6.65 | 6.15 | 3934988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
