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 | 0.255 | 4.00943396226 | 6.36 | 6.74 | 6.12 | 11339496 | 6.48099092 | CS |
| 4 | -1.065 | -13.8671875 | 7.68 | 7.73 | 6.12 | 13430180 | 6.7823173 | CS |
| 12 | -4.755 | -41.8205804749 | 11.37 | 11.45 | 6.12 | 8297580 | 8.20874458 | CS |
| 26 | -0.9251 | -12.2690680495 | 7.5401 | 11.78 | 6.12 | 7500653 | 8.32083866 | CS |
| 52 | -0.915 | -12.1513944223 | 7.53 | 11.78 | 5.385 | 6276792 | 7.97287435 | CS |
| 156 | -16.285 | -71.1135371179 | 22.9 | 24.7 | 5.385 | 5297360 | 10.55058814 | CS |
| 260 | -6.385 | -49.1153846154 | 13 | 30.1 | 5.385 | 4399543 | 13.35202921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 6.71 | 0.02 | 0.30 | 6.53 | 6.71 | 6.46 | 10353264 |
| 1741217700 | 6.69 | 0.33 | 5.19 | 6.4 | 6.715 | 6.4 | 9494386 |
| 1741131300 | 6.36 | 0.09 | 1.44 | 6.14 | 6.465 | 6.12 | 9611178 |
| 1741044900 | 6.2699999 | -0.15 | -2.34 | 6.44 | 6.68 | 6.24 | 10208192 |
| 1740785700 | 6.42 | 0.05 | 0.78 | 6.36 | 6.49 | 6.26 | 17030460 |
| 1740699300 | 6.37 | -0.29 | -4.35 | 6.63 | 6.63 | 6.365 | 20568296 |
| 1740612900 | 6.66 | -0.11 | -1.62 | 6.82 | 6.92 | 6.6 | 17687488 |
| 1740526500 | 6.77 | 0.32 | 4.96 | 6.46 | 6.85 | 6.46 | 17324149 |
| 1740440100 | 6.45 | -0.34 | -5.01 | 6.8 | 6.8 | 6.44 | 15009979 |
| 1740180900 | 6.79 | -0.01 | -0.15 | 6.8 | 6.91 | 6.72 | 9815100 |
| 1740094500 | 6.8 | -0.13 | -1.88 | 6.88 | 6.925 | 6.75 | 8204989 |
| 1740008100 | 6.93 | 0.06 | 0.87 | 6.8 | 7.02 | 6.77 | 12069033 |
| 1739921700 | 6.87 | -0.19 | -2.62 | 7 | 7.01 | 6.83 | 7414146 |
| 1739576100 | 7.055 | 0.04 | 0.64 | 7 | 7.145 | 6.995 | 6666098 |
| 1739489700 | 7.01 | -0.08 | -1.13 | 7.09 | 7.15 | 7 | 7818883 |
| 1739403300 | 7.09 | -0.24 | -3.27 | 7.2 | 7.235 | 7 | 8948498 |
| 1739316900 | 7.33 | 0.33 | 4.64 | 6.92 | 7.53 | 6.86 | 14446707 |
| 1739230500 | 7.005 | -0.13 | -1.75 | 7.39 | 7.39 | 6.74 | 17924917 |
| 1738971300 | 7.13 | -2.56 | -26.42 | 7.68 | 7.73 | 6.865 | 34577660 |
| 1738884900 | 9.69 | -0.01 | -0.10 | 9.83 | 10.01 | 9.58 | 7891908 |
| 1738798500 | 9.7 | 0.01 | 0.10 | 9.77 | 9.84 | 9.6 | 6359627 |
| 1738712100 | 9.69 | 0.1 | 1.04 | 9.63 | 9.85 | 9.575 | 11358061 |
| 1738625700 | 9.59 | -0.37 | -3.71 | 9.76 | 9.88 | 9.48 | 7285455 |
| 1738366500 | 9.96 | -0.5 | -4.78 | 10.44 | 10.49 | 9.95 | 5939340 |
| 1738280100 | 10.46 | 0.17 | 1.65 | 10.31 | 10.555 | 10.3 | 4067718 |
| 1738193700 | 10.29 | -0.11 | -1.06 | 10.4 | 10.4 | 10.16 | 4156891 |
| 1738107300 | 10.4 | -0.19 | -1.79 | 10.6 | 10.715 | 10.38 | 4245814 |
| 1738020900 | 10.59 | -0.07 | -0.66 | 10.65 | 10.845 | 10.495 | 7924381 |
| 1737761700 | 10.66 | 0.5 | 4.92 | 10.4 | 10.7 | 10.27 | 7611390 |
| 1737675300 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1737588900 | 10.16 | -0.08 | -0.78 | 10.27 | 10.3 | 10.09 | 4662900 |
| 1737502500 | 10.24 | 0.12 | 1.19 | 10.16 | 10.32 | 10.14 | 3519963 |
| 1737156900 | 10.12 | -0.04 | -0.39 | 10.25 | 10.37 | 10.08 | 4361586 |
| 1737070500 | 10.16 | 0.18 | 1.80 | 9.92 | 10.17 | 9.825 | 6658512 |
| 1736984100 | 9.98 | 0.11 | 1.11 | 10.196 | 10.25 | 9.85 | 5451817 |
| 1736897700 | 9.8699999 | 0.16 | 1.65 | 9.84 | 10 | 9.58 | 7271923 |
| 1736811300 | 9.71 | -0.05 | -0.51 | 9.67 | 9.73 | 9.38 | 5499147 |
| 1736552100 | 9.76 | -0.08 | -0.81 | 9.67 | 9.98 | 9.61 | 5105806 |
| 1736379300 | 9.84 | -0.21 | -2.04 | 9.96 | 10.02 | 9.69 | 5240281 |
| 1736292900 | 10.045 | -0.13 | -1.23 | 10.26 | 10.32 | 9.95 | 5112397 |
| 1736206500 | 10.17 | 0.18 | 1.80 | 10.01 | 10.34 | 10 | 4700160 |
| 1735947300 | 9.99 | 0.01 | 0.10 | 9.93 | 10.03 | 9.7201 | 3695750 |
| 1735860900 | 9.98 | 0.02 | 0.20 | 10.07 | 10.185 | 9.8699999 | 3535716 |
| 1735688100 | 9.96 | -0.04 | -0.40 | 10.02 | 10.18 | 9.905 | 3645760 |
| 1735601700 | 10 | -0.28 | -2.72 | 10.15 | 10.15 | 9.8605 | 3799919 |
| 1735342500 | 10.28 | 0.09 | 0.88 | 10.17 | 10.37 | 10.14 | 5707797 |
| 1735256100 | 10.19 | 0.02 | 0.20 | 10.05 | 10.29 | 10.05 | 4876922 |
| 1735077840 | 10.17 | 0.12 | 1.19 | 10.05 | 10.18 | 9.97 | 1671691 |
| 1734996900 | 10.05 | 0.03 | 0.30 | 9.94 | 10.18 | 9.94 | 4602866 |
| 1734737700 | 10.02 | 0.11 | 1.11 | 9.9 | 10.145 | 9.8 | 7376612 |
| 1734651300 | 9.91 | -0.22 | -2.17 | 10.16 | 10.37 | 9.735 | 7827490 |
| 1734564900 | 10.13 | -0.37 | -3.52 | 10.5 | 10.685 | 10.11 | 5473942 |
| 1734478500 | 10.5 | -0.34 | -3.14 | 10.75 | 10.78 | 10.47 | 6013176 |
| 1734392100 | 10.84 | -0.17 | -1.54 | 10.95 | 11.1 | 10.82 | 4126839 |
| 1734132900 | 11.01 | -0.44 | -3.84 | 11.37 | 11.45 | 10.665 | 6116331 |
| 1734046500 | 11.45 | 0.02 | 0.17 | 11.36 | 11.54 | 11.285 | 5534186 |
| 1733960100 | 11.43 | -0.2 | -1.72 | 11.73 | 11.78 | 11.34 | 8562205 |
| 1733873700 | 11.63 | 0.12 | 1.04 | 11.42 | 11.675 | 11.26 | 6975453 |
| 1733787300 | 11.51 | 1.2 | 11.64 | 10.73 | 11.58 | 10.56 | 13009951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
