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 | -0.04 | -0.581395348837 | 6.88 | 6.92 | 6.62 | 615439 | 6.76538262 | CS |
| 4 | 0.3 | 4.5871559633 | 6.54 | 7.02 | 6.36 | 680402 | 6.69226465 | CS |
| 12 | -1.21 | -15.0310559006 | 8.05 | 8.2 | 6.07 | 1066137 | 6.87064623 | CS |
| 26 | -0.07 | -1.01302460203 | 6.91 | 8.875 | 6.07 | 1047404 | 7.20832344 | CS |
| 52 | -0.69 | -9.16334661355 | 7.53 | 8.94 | 6.07 | 937572 | 7.40198909 | CS |
| 156 | 1.23 | 21.9251336898 | 5.61 | 12.85 | 4.7201 | 729744 | 8.0799729 | CS |
| 260 | -3.58 | -34.3570057582 | 10.42 | 12.85 | 1.82 | 654506 | 7.44732923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 6.84 | 0.16 | 2.40 | 6.7 | 6.87 | 6.67 | 616141 |
| 1721860500 | 6.68 | 0.01 | 0.15 | 6.72 | 6.795 | 6.62 | 617915 |
| 1721774100 | 6.67 | -0.11 | -1.62 | 6.76 | 6.76 | 6.625 | 627246 |
| 1721687700 | 6.78 | -0.08 | -1.17 | 6.82 | 6.835 | 6.6909 | 605396 |
| 1721428500 | 6.86 | -0.01 | -0.15 | 6.88 | 6.92 | 6.73 | 610495 |
| 1721342100 | 6.87 | -0.09 | -1.29 | 6.91 | 7.005 | 6.83 | 845085 |
| 1721255700 | 6.96 | 0.13 | 1.90 | 6.85 | 7.02 | 6.85 | 1054294 |
| 1721169300 | 6.83 | 0.05 | 0.74 | 6.77 | 6.875 | 6.73 | 634784 |
| 1721082900 | 6.78 | 0.03 | 0.44 | 6.85 | 6.86 | 6.72 | 750952 |
| 1720823700 | 6.75 | -0.01 | -0.15 | 6.85 | 6.85 | 6.69 | 697782 |
| 1720737300 | 6.76 | 0.2 | 3.05 | 6.58 | 6.765 | 6.5599999 | 620004 |
| 1720650900 | 6.5599999 | 0.12 | 1.86 | 6.42 | 6.5599999 | 6.4 | 698720 |
| 1720564500 | 6.44 | -0.03 | -0.46 | 6.44 | 6.58 | 6.36 | 667452 |
| 1720478100 | 6.47 | 0.05 | 0.78 | 6.4 | 6.49 | 6.375 | 441697 |
| 1720218900 | 6.42 | -0.23 | -3.46 | 6.61 | 6.65 | 6.38 | 978867 |
| 1720040640 | 6.65 | 0.13 | 1.99 | 6.5 | 6.69 | 6.5 | 585763 |
| 1719959700 | 6.5199999 | 0.07 | 1.09 | 6.48 | 6.54 | 6.41 | 665438 |
| 1719873300 | 6.45 | 0 | 0.00 | 6.54 | 6.55 | 6.42 | 529206 |
| 1719614100 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719527700 | 6.45 | 0.18 | 2.87 | 6.3 | 6.46 | 6.255 | 663645 |
| 1719441300 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.33 | 6.18 | 1285552 |
| 1719354900 | 6.3 | -0.08 | -1.25 | 6.37 | 6.4 | 6.29 | 941779 |
| 1719268500 | 6.38 | 0.28 | 4.59 | 6.14 | 6.42 | 6.14 | 1024008 |
| 1719009300 | 6.1 | -0.15 | -2.40 | 6.2699999 | 6.28 | 6.1 | 1369076 |
| 1718922900 | 6.25 | 0.07 | 1.13 | 6.21 | 6.35 | 6.17 | 746792 |
| 1718750100 | 6.18 | 0.01 | 0.16 | 6.17 | 6.2482 | 6.14 | 788168 |
| 1718663700 | 6.17 | -0.01 | -0.16 | 6.2 | 6.21 | 6.07 | 874587 |
| 1718404500 | 6.18 | -0.07 | -1.12 | 6.28 | 6.28 | 6.12 | 747968 |
| 1718318100 | 6.25 | -0.16 | -2.50 | 6.41 | 6.41 | 6.195 | 1857565 |
| 1718231700 | 6.41 | -0.02 | -0.31 | 6.51 | 6.57 | 6.34 | 895641 |
| 1718145300 | 6.43 | -0.04 | -0.62 | 6.44 | 6.44 | 6.295 | 567498 |
| 1718058900 | 6.47 | 0.03 | 0.47 | 6.47 | 6.545 | 6.4108 | 581900 |
| 1717799700 | 6.44 | 0.03 | 0.47 | 6.35 | 6.46 | 6.32 | 1004255 |
| 1717713300 | 6.41 | 0.14 | 2.23 | 6.2699999 | 6.43 | 6.195 | 1525614 |
| 1717626900 | 6.2699999 | -0.03 | -0.48 | 6.35 | 6.35 | 6.225 | 1229852 |
| 1717540500 | 6.3 | -0.17 | -2.63 | 6.41 | 6.5199999 | 6.18 | 1529812 |
| 1717454100 | 6.47 | -0.5 | -7.17 | 7 | 7.005 | 6.46 | 1031705 |
| 1717194900 | 6.97 | 0.14 | 2.05 | 6.86 | 7 | 6.83 | 1645995 |
| 1717108500 | 6.83 | 0.05 | 0.74 | 6.77 | 6.89 | 6.77 | 894229 |
| 1717022100 | 6.78 | -0.06 | -0.88 | 6.8 | 6.885 | 6.735 | 1191298 |
| 1716935700 | 6.84 | -0.02 | -0.29 | 6.96 | 7.03 | 6.83 | 884858 |
| 1716590100 | 6.86 | -0.12 | -1.72 | 6.99 | 7.05 | 6.82 | 963196 |
| 1716503700 | 6.98 | -0.11 | -1.55 | 7.12 | 7.18 | 6.92 | 1128650 |
| 1716417300 | 7.09 | -0.13 | -1.80 | 7.2 | 7.215 | 7.04 | 1165727 |
| 1716330900 | 7.22 | -0.01 | -0.14 | 7.16 | 7.29 | 7.16 | 1306540 |
| 1716244500 | 7.23 | 0.02 | 0.28 | 7.24 | 7.33 | 7.2131 | 1999423 |
| 1715985300 | 7.21 | 0.11 | 1.55 | 7.12 | 7.275 | 7.045 | 2988534 |
| 1715898900 | 7.1 | -0.07 | -0.98 | 7.21 | 7.21 | 6.995 | 1304946 |
| 1715812500 | 7.17 | -0.07 | -0.97 | 7.22 | 7.265 | 7.065 | 1574265 |
| 1715726100 | 7.24 | -0.13 | -1.76 | 7.23 | 7.34 | 7.2 | 933150 |
| 1715639700 | 7.37 | -0.08 | -1.07 | 7.52 | 7.57 | 7.35 | 1434722 |
| 1715380500 | 7.45 | -0.27 | -3.50 | 7.75 | 7.77 | 7.45 | 1716171 |
| 1715294100 | 7.72 | 0.02 | 0.26 | 7.73 | 7.805 | 7.61 | 1330849 |
| 1715207700 | 7.7 | 0.03 | 0.39 | 7.61 | 7.82 | 7.58 | 1126109 |
| 1715121300 | 7.67 | -0.3 | -3.76 | 7.92 | 7.9698 | 7.66 | 1769754 |
| 1715034900 | 7.97 | -0.03 | -0.38 | 8.09 | 8.2 | 7.9 | 1817316 |
| 1714775700 | 8 | -0.04 | -0.50 | 8.05 | 8.14 | 7.88 | 1615292 |
| 1714689300 | 8.0399999 | 0.01 | 0.12 | 8.1 | 8.21 | 7.92 | 1650370 |
| 1714602900 | 8.03 | -0.46 | -5.42 | 8.35 | 8.355 | 7.87 | 2094813 |
| 1714516500 | 8.49 | -0.3 | -3.41 | 8.75 | 8.75 | 8.47 | 1487827 |
| 1714430100 | 8.7899999 | 0.05 | 0.57 | 8.77 | 8.875 | 8.725 | 689569 |
| 1714170900 | 8.74 | 0.07 | 0.81 | 8.67 | 8.76 | 8.59 | 637950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
