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 | -0.045 | -0.673652694611 | 6.68 | 6.68 | 6.61 | 888291 | 6.64144463 | CS |
| 4 | -0.115 | -1.7037037037 | 6.75 | 6.885 | 6.61 | 1097081 | 6.73383282 | CS |
| 12 | 0.585 | 9.6694214876 | 6.05 | 6.91 | 6.01 | 7305418 | 6.64468104 | CS |
| 26 | 1.035 | 18.4821428571 | 5.6 | 6.91 | 4.97 | 5928219 | 6.30204581 | CS |
| 52 | 2.185 | 49.1011235955 | 4.45 | 6.91 | 3.7911 | 4493545 | 5.87348981 | CS |
| 156 | -2.175 | -24.6878547106 | 8.81 | 9.86 | 2.82 | 3123715 | 5.9914457 | CS |
| 260 | 0.245 | 3.83411580595 | 6.39 | 11.51 | 2.82 | 2887768 | 6.61216602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.635 | -0.01 | -0.08 | 6.65 | 6.65 | 6.62 | 861640 |
| 1731627300 | 6.64 | 0.01 | 0.15 | 6.65 | 6.67 | 6.635 | 993596 |
| 1731540900 | 6.63 | -0.02 | -0.30 | 6.62 | 6.67 | 6.615 | 1374441 |
| 1731454500 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.64 | 474965 |
| 1731368100 | 6.66 | 0.02 | 0.30 | 6.63 | 6.68 | 6.63 | 772692 |
| 1731108900 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.61 | 762322 |
| 1731022500 | 6.65 | -0.05 | -0.75 | 6.7108 | 6.73 | 6.635 | 1068157 |
| 1730936100 | 6.7 | -0.01 | -0.15 | 6.6449999 | 6.76 | 6.64 | 1594931 |
| 1730849700 | 6.71 | -0.01 | -0.15 | 6.695 | 6.74 | 6.69 | 658928 |
| 1730763300 | 6.72 | 0 | 0.00 | 6.72 | 6.755 | 6.7 | 784352 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.71 | 6.75 | 6.7 | 1033728 |
| 1730414100 | 6.72 | -0.02 | -0.30 | 6.73 | 6.755 | 6.715 | 570038 |
| 1730327700 | 6.74 | -0.05 | -0.74 | 6.79 | 6.79 | 6.73 | 870572 |
| 1730241300 | 6.79 | 0.05 | 0.74 | 6.75 | 6.79 | 6.74 | 748943 |
| 1730154900 | 6.74 | -0.03 | -0.44 | 6.77 | 6.78 | 6.72 | 530643 |
| 1729895700 | 6.77 | -0.05 | -0.73 | 6.82 | 6.84 | 6.76 | 508085 |
| 1729809300 | 6.82 | 0.13 | 1.94 | 6.71 | 6.82 | 6.695 | 3861468 |
| 1729722900 | 6.69 | -0.06 | -0.89 | 6.74 | 6.76 | 6.67 | 1735294 |
| 1729636500 | 6.75 | -0.01 | -0.15 | 6.74 | 6.76 | 6.74 | 377133 |
| 1729550100 | 6.76 | -0.11 | -1.60 | 6.865 | 6.87 | 6.74 | 1198182 |
| 1729290900 | 6.87 | 0.15 | 2.23 | 6.75 | 6.885 | 6.74 | 1785020 |
| 1729204500 | 6.72 | -0.02 | -0.30 | 6.73 | 6.7688 | 6.66 | 955435 |
| 1729118100 | 6.74 | 0.03 | 0.37 | 6.7 | 6.75 | 6.69 | 888015 |
| 1729031700 | 6.715 | 0.01 | 0.22 | 6.7 | 6.745 | 6.6849999 | 855624 |
| 1728945300 | 6.7 | 0.03 | 0.45 | 6.66 | 6.7 | 6.66 | 1876586 |
| 1728686100 | 6.67 | 0.04 | 0.60 | 6.63 | 6.67 | 6.61 | 1267548 |
| 1728599700 | 6.63 | -0.02 | -0.30 | 6.62 | 6.67 | 6.62 | 920777 |
| 1728513300 | 6.65 | -0.02 | -0.30 | 6.65 | 6.686 | 6.64 | 1361345 |
| 1728426900 | 6.67 | -0.07 | -1.04 | 6.7089 | 6.71 | 6.6449999 | 3512500 |
| 1728340500 | 6.74 | -0.01 | -0.15 | 6.73 | 6.76 | 6.71 | 1725987 |
| 1728081300 | 6.75 | -0.09 | -1.32 | 6.86 | 6.88 | 6.72 | 3726979 |
| 1727994900 | 6.84 | 0.09 | 1.33 | 6.73 | 6.85 | 6.72 | 3305291 |
| 1727908500 | 6.75 | 0.01 | 0.15 | 6.765 | 6.8 | 6.725 | 5415900 |
| 1727822100 | 6.74 | -0.01 | -0.15 | 6.72 | 6.85 | 6.72 | 4762491 |
| 1727735520 | 6.75 | -0.03 | -0.44 | 6.73 | 6.75 | 6.64 | 2931780 |
| 1727476500 | 6.78 | -0.01 | -0.15 | 6.79 | 6.91 | 6.735 | 36031427 |
| 1727390100 | 6.79 | -0.05 | -0.73 | 6.84 | 6.87 | 6.78 | 44225489 |
| 1727303700 | 6.84 | -0.05 | -0.73 | 6.82 | 6.91 | 6.8 | 38334923 |
| 1727217300 | 6.89 | 0.1 | 1.47 | 6.78 | 6.91 | 6.78 | 19091065 |
| 1727130900 | 6.79 | 0.09 | 1.34 | 6.68 | 6.83 | 6.67 | 16561501 |
| 1726871700 | 6.7 | 0.01 | 0.15 | 6.67 | 6.74 | 6.66 | 14754350 |
| 1726785300 | 6.69 | 0.04 | 0.60 | 6.675 | 6.7 | 6.65 | 26977595 |
| 1726698900 | 6.65 | -0.01 | -0.15 | 6.65 | 6.76 | 6.6449999 | 14653215 |
| 1726612500 | 6.66 | -0.04 | -0.60 | 6.68 | 6.72 | 6.64 | 16242267 |
| 1726526100 | 6.7 | 0.24 | 3.72 | 6.6 | 6.75986 | 6.59 | 40251309 |
| 1726266900 | 6.46 | -0.01 | -0.15 | 6.49 | 6.51 | 6.3949999 | 12403187 |
| 1726180500 | 6.47 | 0.04 | 0.62 | 6.438395 | 6.57 | 6.33 | 21050418 |
| 1726094100 | 6.43 | 0.18 | 2.88 | 6.25 | 6.44 | 6.24 | 9382554 |
| 1726007700 | 6.25 | -0.03 | -0.48 | 6.25 | 6.255 | 6.17 | 6683492 |
| 1725921300 | 6.28 | 0.04 | 0.64 | 6.25 | 6.3099999 | 6.21 | 10541858 |
| 1725662100 | 6.24 | 0.03 | 0.48 | 6.22 | 6.26 | 6.16 | 7402095 |
| 1725575700 | 6.21 | 0.03 | 0.49 | 6.165 | 6.25 | 6.165 | 4503640 |
| 1725489300 | 6.18 | -0.01 | -0.16 | 6.19 | 6.25 | 6.13 | 3642084 |
| 1725402900 | 6.19 | -0.1 | -1.59 | 6.275 | 6.3099999 | 6.19 | 7603462 |
| 1725057300 | 6.29 | 0.12 | 1.94 | 6.2 | 6.3099999 | 6.17 | 4314570 |
| 1724970900 | 6.17 | 0.12 | 1.98 | 6.13 | 6.23 | 6.12 | 8978844 |
| 1724884500 | 6.05 | -0.04 | -0.66 | 6.09 | 6.11 | 6.05 | 1194439 |
| 1724798100 | 6.09 | -0.03 | -0.49 | 6.1 | 6.15 | 6.08 | 2476347 |
| 1724711700 | 6.12 | 0.05 | 0.82 | 6.09 | 6.155 | 6.08 | 2286249 |
| 1724452500 | 6.07 | 0.06 | 1.00 | 6.05 | 6.1199 | 6.01 | 2938823 |
| 1724366100 | 6.01 | -0.04 | -0.66 | 6.08 | 6.14 | 6.005 | 2405620 |
| 1724279700 | 6.05 | 0.01 | 0.17 | 6.08 | 6.08 | 5.98 | 1988552 |
| 1724193300 | 6.04 | -0.12 | -1.95 | 6.15 | 6.19 | 5.97 | 5579530 |
| 1724106900 | 6.16 | 0.13 | 2.16 | 6 | 6.18 | 6 | 7737405 |
| 1723847700 | 6.03 | 0.17 | 2.81 | 5.865 | 6.0599999 | 5.865 | 5977974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
