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 | 0.03 | 0.521739130435 | 5.75 | 6.1099 | 5.7 | 801903 | 5.90202614 | CS |
| 4 | 0.58 | 11.1538461538 | 5.2 | 6.1099 | 5.02 | 968137 | 5.56000615 | CS |
| 12 | 0.55 | 10.5162523901 | 5.23 | 6.19 | 5.02 | 1256036 | 5.62823723 | CS |
| 26 | -0.33 | -5.40098199673 | 6.11 | 6.19 | 4.295 | 1464193 | 5.23053154 | CS |
| 52 | 0.77 | 15.369261477 | 5.01 | 6.78 | 4.255 | 1267901 | 5.29331282 | CS |
| 156 | 1.05 | 22.1987315011 | 4.73 | 11.25 | 3.64 | 1480773 | 6.10106818 | CS |
| 260 | 4.11 | 246.107784431 | 1.67 | 11.25 | 0.25 | 1337112 | 4.81263017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.78 | -0.04 | -0.69 | 5.75 | 5.815 | 5.73 | 291601 |
| 1721342100 | 5.82 | -0.1 | -1.69 | 5.89 | 5.98 | 5.785 | 687700 |
| 1721255700 | 5.92 | -0.09 | -1.50 | 6 | 6.055 | 5.86 | 924608 |
| 1721169300 | 6.01 | 0.17 | 2.91 | 5.85 | 6.1099 | 5.785 | 1284121 |
| 1721082900 | 5.84 | 0.05 | 0.86 | 5.75 | 5.93 | 5.7 | 516672 |
| 1720823700 | 5.79 | 0.08 | 1.40 | 5.75 | 5.7975 | 5.7 | 596412 |
| 1720737300 | 5.71 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.62 | 690628 |
| 1720650900 | 5.71 | -0.01 | -0.17 | 5.78 | 5.9 | 5.67 | 866104 |
| 1720564500 | 5.72 | 0.01 | 0.18 | 5.68 | 5.75 | 5.63 | 915496 |
| 1720478100 | 5.71 | 0.01 | 0.18 | 5.69 | 5.79 | 5.65 | 959641 |
| 1720218900 | 5.7 | 0.06 | 1.06 | 5.62 | 5.73 | 5.62 | 806568 |
| 1720040640 | 5.64 | 0.12 | 2.17 | 5.57 | 5.735 | 5.57 | 510303 |
| 1719959700 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.57 | 5.4 | 1748943 |
| 1719873300 | 5.49 | 0.13 | 2.43 | 5.43 | 5.575 | 5.43 | 1728444 |
| 1719614100 | 5.36 | 0.01 | 0.19 | 5.41 | 5.43 | 5.3099999 | 1390925 |
| 1719527700 | 5.35 | 0.09 | 1.71 | 5.2699999 | 5.35 | 5.2699999 | 599632 |
| 1719441300 | 5.26 | 0.05 | 0.96 | 5.21 | 5.2699999 | 5.2 | 962789 |
| 1719354900 | 5.21 | 0.01 | 0.19 | 5.2 | 5.24 | 5.12 | 1202006 |
| 1719268500 | 5.2 | 0.02 | 0.39 | 5.21 | 5.285 | 5.14 | 852028 |
| 1719009300 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 5.0199999 | 1151576 |
| 1718922900 | 5.21 | 0.04 | 0.77 | 5.2 | 5.21 | 5.07 | 2422951 |
| 1718750100 | 5.17 | -0.17 | -3.18 | 5.34 | 5.35 | 5.165 | 1019152 |
| 1718663700 | 5.34 | -0.03 | -0.56 | 5.34 | 5.36 | 5.25 | 1123261 |
| 1718404500 | 5.37 | -0.07 | -1.29 | 5.38 | 5.43 | 5.295 | 947467 |
| 1718318100 | 5.44 | -0.08 | -1.45 | 5.49 | 5.54 | 5.39 | 1527989 |
| 1718231700 | 5.5199999 | -0.08 | -1.43 | 5.71 | 5.71 | 5.51 | 1199940 |
| 1718145300 | 5.6 | -0.16 | -2.78 | 5.7 | 5.71 | 5.565 | 1079170 |
| 1718058900 | 5.76 | -0.03 | -0.52 | 5.76 | 5.78 | 5.72 | 1410638 |
| 1717799700 | 5.79 | -0.15 | -2.53 | 5.79 | 5.88 | 5.75 | 1389687 |
| 1717713300 | 5.94 | 0.11 | 1.89 | 5.84 | 6.05 | 5.84 | 1278629 |
| 1717626900 | 5.83 | 0.06 | 1.04 | 5.8 | 5.88 | 5.74 | 1922520 |
| 1717540500 | 5.7699999 | -0.2 | -3.35 | 5.9 | 5.9 | 5.695 | 1727698 |
| 1717454100 | 5.97 | 0.02 | 0.34 | 5.97 | 6 | 5.83 | 1606086 |
| 1717194900 | 5.95 | 0.1 | 1.71 | 5.88 | 5.97 | 5.69 | 1607098 |
| 1717108500 | 5.85 | -0.02 | -0.34 | 5.85 | 5.92 | 5.83 | 943556 |
| 1717022100 | 5.87 | -0.17 | -2.81 | 5.94 | 6 | 5.87 | 903318 |
| 1716935700 | 6.04 | 0.07 | 1.17 | 6.01 | 6.12 | 5.98 | 834400 |
| 1716590100 | 5.97 | 0.19 | 3.29 | 5.7699999 | 5.98 | 5.7699999 | 1133193 |
| 1716503700 | 5.78 | -0.27 | -4.46 | 6.08 | 6.08 | 5.7699999 | 1476566 |
| 1716417300 | 6.05 | -0.05 | -0.82 | 6.0199999 | 6.09 | 5.93 | 905433 |
| 1716330900 | 6.1 | -0.06 | -0.97 | 6.16 | 6.16 | 6.055 | 701808 |
| 1716244500 | 6.16 | 0.13 | 2.16 | 6.08 | 6.19 | 5.985 | 876514 |
| 1715985300 | 6.03 | 0.09 | 1.52 | 6.01 | 6.18 | 5.965 | 1951041 |
| 1715898900 | 5.94 | -0.05 | -0.83 | 5.96 | 5.98 | 5.83 | 1319110 |
| 1715812500 | 5.99 | 0.41 | 7.35 | 5.78 | 6.115 | 5.4 | 4643659 |
| 1715726100 | 5.58 | 0.13 | 2.39 | 5.49 | 5.68 | 5.48 | 2637604 |
| 1715639700 | 5.45 | 0.01 | 0.18 | 5.48 | 5.505 | 5.375 | 1413266 |
| 1715380500 | 5.44 | -0.04 | -0.73 | 5.47 | 5.48 | 5.41 | 703282 |
| 1715294100 | 5.48 | 0.12 | 2.24 | 5.42 | 5.505 | 5.35 | 1249747 |
| 1715207700 | 5.36 | -0.04 | -0.74 | 5.4 | 5.4 | 5.265 | 860655 |
| 1715121300 | 5.4 | -0.03 | -0.55 | 5.42 | 5.525 | 5.38 | 983561 |
| 1715034900 | 5.43 | 0.05 | 0.93 | 5.38 | 5.63 | 5.37 | 1282384 |
| 1714775700 | 5.38 | 0.04 | 0.75 | 5.36 | 5.39 | 5.26 | 1481457 |
| 1714689300 | 5.34 | 0.13 | 2.50 | 5.29 | 5.42 | 5.2 | 1316775 |
| 1714602900 | 5.21 | -0.04 | -0.76 | 5.24 | 5.34 | 5.2 | 1702640 |
| 1714516500 | 5.25 | -0.06 | -1.13 | 5.23 | 5.35 | 5.215 | 1211745 |
| 1714430100 | 5.3099999 | 0.08 | 1.53 | 5.22 | 5.41 | 5.2 | 1113909 |
| 1714170900 | 5.23 | 0.04 | 0.77 | 5.23 | 5.33 | 5.18 | 1291549 |
| 1714084500 | 5.19 | 0.1 | 1.96 | 5.04 | 5.21 | 5.03 | 1056217 |
| 1713998100 | 5.09 | 0.07 | 1.39 | 5.01 | 5.13 | 5 | 1372592 |
| 1713911700 | 5.0199999 | 0.01 | 0.30 | 4.95 | 5.5 | 4.89 | 933476 |
| 1713825300 | 5.005 | -0.01 | -0.10 | 5 | 5.055 | 4.89 | 472966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
