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 | -0.688 | -8.72210953347 | 7.888 | 8.41 | 7.2 | 814340 | 7.9407461 | CS |
| 4 | 1.45 | 25.2173913043 | 5.75 | 8.41 | 5.64 | 725379 | 7.19297752 | CS |
| 12 | 0.6 | 9.09090909091 | 6.6 | 8.41 | 5.4 | 636321 | 6.67173157 | CS |
| 26 | 3.53 | 96.1852861035 | 3.67 | 8.41 | 2.5389 | 659610 | 5.67612753 | CS |
| 52 | 4.4 | 157.142857143 | 2.8 | 8.41 | 2.11 | 464334 | 4.92244678 | CS |
| 156 | -15.22 | -67.8858162355 | 22.42 | 26.0621 | 2.035 | 565455 | 6.96366163 | CS |
| 260 | -3.25 | -31.1004784689 | 10.45 | 34.73 | 2.035 | 488908 | 10.0345337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 7.2 | -0.55 | -7.10 | 7.55 | 7.82 | 7.12 | 1076730 |
| 1734478500 | 7.75 | 0.31 | 4.17 | 7.41 | 7.82 | 7.2775 | 729643 |
| 1734392100 | 7.44 | -0.09 | -1.20 | 7.53 | 7.74 | 7.41 | 371238 |
| 1734132900 | 7.53 | -0.19 | -2.46 | 7.54 | 7.75 | 7.41 | 482812 |
| 1734046500 | 7.72 | -0.63 | -7.54 | 8.35 | 8.365 | 7.71 | 785463 |
| 1733960100 | 8.35 | 0.51 | 6.51 | 7.888 | 8.41 | 7.6362 | 1702546 |
| 1733873700 | 7.84 | 0.74 | 10.42 | 7.05 | 7.92 | 6.71 | 1825013 |
| 1733787300 | 7.1 | 0.62 | 9.57 | 6.81 | 7.33 | 6.8 | 929614 |
| 1733528100 | 6.48 | 0.06 | 0.93 | 6.5 | 6.61 | 6.445 | 322598 |
| 1733441700 | 6.42 | -0.06 | -0.93 | 6.47 | 6.48 | 6.29 | 416450 |
| 1733355300 | 6.48 | -0.33 | -4.85 | 6.75 | 6.79 | 6.44 | 475476 |
| 1733268900 | 6.81 | 0.19 | 2.87 | 6.66 | 6.99 | 6.65 | 678226 |
| 1733182500 | 6.62 | -0.01 | -0.15 | 6.58 | 6.755 | 6.4 | 495960 |
| 1732917840 | 6.63 | 0.04 | 0.61 | 6.64 | 6.76 | 6.61 | 239509 |
| 1732750500 | 6.59 | -0.07 | -1.05 | 6.74 | 6.89 | 6.54 | 413086 |
| 1732664100 | 6.66 | -0.28 | -4.03 | 6.9 | 6.9 | 6.45 | 610582 |
| 1732577700 | 6.94 | 0.05 | 0.73 | 6.89 | 7.205 | 6.8376 | 1424742 |
| 1732318500 | 6.89 | 0.57 | 9.02 | 6.4 | 6.94 | 6.24 | 780727 |
| 1732232100 | 6.32 | 0.45 | 7.67 | 5.84 | 6.35 | 5.76 | 485973 |
| 1732145700 | 5.87 | 0.12 | 2.09 | 5.75 | 5.9 | 5.64 | 557186 |
| 1732059300 | 5.75 | -0.01 | -0.17 | 5.55 | 5.79 | 5.55 | 513347 |
| 1731972900 | 5.76 | 0.04 | 0.79 | 5.64 | 5.995 | 5.45 | 444753 |
| 1731713700 | 5.715 | -0.14 | -2.31 | 5.94 | 5.94 | 5.7 | 708372 |
| 1731627300 | 5.85 | 0.43 | 7.93 | 5.72 | 6.155 | 5.66 | 799607 |
| 1731540900 | 5.42 | -0.13 | -2.34 | 5.5599999 | 5.63 | 5.4 | 1348333 |
| 1731454500 | 5.55 | -0.2 | -3.48 | 5.66 | 5.705 | 5.409 | 858523 |
| 1731368100 | 5.75 | -0.09 | -1.54 | 5.8 | 5.9629 | 5.58 | 1067519 |
| 1731108900 | 5.84 | -0.24 | -3.95 | 6 | 6.1449999 | 5.79 | 651941 |
| 1731022500 | 6.08 | 0.27 | 4.65 | 5.8099999 | 6.24 | 5.76 | 1117729 |
| 1730936100 | 5.8099999 | -0.77 | -11.70 | 5.76 | 6.16 | 5.5099 | 1983772 |
| 1730849700 | 6.58 | 0.2 | 3.13 | 6.2699999 | 6.58 | 6.19 | 627582 |
| 1730763300 | 6.38 | -0.09 | -1.39 | 6.5 | 6.695 | 6.37 | 374707 |
| 1730500500 | 6.47 | -0.03 | -0.46 | 6.54 | 6.64 | 6.42 | 350785 |
| 1730414100 | 6.5 | -0.12 | -1.81 | 6.62 | 6.62 | 6.365 | 323162 |
| 1730327700 | 6.62 | 0.15 | 2.32 | 6.45 | 6.62 | 6.39 | 333587 |
| 1730241300 | 6.47 | -0.15 | -2.27 | 6.55 | 6.5599999 | 6.3099999 | 336966 |
| 1730154900 | 6.62 | 0.1 | 1.53 | 6.66 | 6.77 | 6.6 | 483255 |
| 1729895700 | 6.5199999 | -0.07 | -1.06 | 6.68 | 6.691 | 6.51 | 265153 |
| 1729809300 | 6.59 | -0.02 | -0.30 | 6.64 | 6.76 | 6.5599999 | 286810 |
| 1729722900 | 6.61 | -0.16 | -2.36 | 6.71 | 6.83 | 6.14 | 760911 |
| 1729636500 | 6.77 | -0.16 | -2.31 | 6.95 | 6.97 | 6.74 | 538229 |
| 1729550100 | 6.93 | -0.24 | -3.35 | 7.1 | 7.18 | 6.92 | 603869 |
| 1729290900 | 7.17 | 0.07 | 0.99 | 7.14 | 7.27 | 7.05 | 586208 |
| 1729204500 | 7.1 | -0.02 | -0.28 | 7.14 | 7.33 | 7.02 | 762754 |
| 1729118100 | 7.12 | 0.11 | 1.57 | 7.08 | 7.15 | 6.952 | 696398 |
| 1729031700 | 7.01 | 0.03 | 0.43 | 6.92 | 7.15 | 6.83 | 591771 |
| 1728945300 | 6.98 | 0.03 | 0.43 | 6.94 | 7.0185 | 6.83 | 447988 |
| 1728686100 | 6.95 | 0.11 | 1.61 | 6.76 | 6.96 | 6.7 | 332213 |
| 1728599700 | 6.84 | -0.04 | -0.58 | 6.81 | 7.127 | 6.76 | 658777 |
| 1728513300 | 6.88 | 0.1 | 1.47 | 6.79 | 6.91 | 6.7 | 331421 |
| 1728426900 | 6.78 | 0.29 | 4.47 | 6.48 | 6.81 | 6.48 | 464258 |
| 1728340500 | 6.49 | -0.15 | -2.26 | 6.65 | 6.7 | 6.41 | 376205 |
| 1728081300 | 6.64 | 0.12 | 1.84 | 6.65 | 6.76 | 6.47 | 443473 |
| 1727994900 | 6.5199999 | -0.12 | -1.81 | 6.6 | 6.64 | 6.37 | 307754 |
| 1727908500 | 6.64 | -0.02 | -0.30 | 6.54 | 6.7 | 6.53 | 266747 |
| 1727822100 | 6.66 | -0.14 | -2.06 | 6.78 | 6.88 | 6.57 | 434114 |
| 1727735700 | 6.8 | 0.06 | 0.89 | 6.71 | 6.93 | 6.6516 | 1117990 |
| 1727476500 | 6.74 | 0.15 | 2.28 | 6.64 | 6.89 | 6.595 | 254205 |
| 1727390100 | 6.59 | 0.08 | 1.23 | 6.65 | 6.87 | 6.58 | 341507 |
| 1727303700 | 6.51 | -0.09 | -1.36 | 6.6 | 6.6 | 6.321 | 478998 |
| 1727217300 | 6.6 | 0.17 | 2.64 | 6.6 | 6.928 | 6.43 | 707567 |
| 1727130900 | 6.43 | 0.01 | 0.16 | 6.44 | 6.445 | 6.14 | 478004 |
| 1726871700 | 6.42 | 0.06 | 0.94 | 6.29 | 6.495 | 6.18 | 623227 |
| 1726785300 | 6.36 | -0.08 | -1.24 | 6.73 | 6.73 | 6.3 | 435175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
