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 | -0.595 | -7.80839895013 | 7.62 | 7.95 | 5.98 | 40000 | 6.82634238 | CS |
| 4 | -0.215 | -2.96961325967 | 7.24 | 9.33 | 5.98 | 52056 | 7.75626402 | CS |
| 12 | 1.025 | 17.0833333333 | 6 | 9.33 | 4.78 | 79806 | 6.41132124 | CS |
| 26 | -4.915 | -41.1641541039 | 11.94 | 22.55 | 4.78 | 104899 | 9.90053349 | CS |
| 52 | 2.495 | 55.0772626932 | 4.53 | 22.55 | 3.1423 | 134519 | 8.67922241 | CS |
| 156 | -1.892 | -21.2178983963 | 8.917 | 22.55 | 2.16 | 193188 | 7.39522604 | CS |
| 260 | -131.975 | -94.9460431655 | 139 | 249.4 | 2.16 | 179200 | 24.74419779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 6.51 | -0.01 | -0.15 | 6.29 | 6.8541 | 5.98 | 60429 |
| 1741044900 | 6.5199999 | -0.46 | -6.59 | 6.9 | 7.161 | 6.5199999 | 59273 |
| 1740785700 | 6.98 | -0.52 | -6.93 | 7.3 | 7.42 | 6.8 | 41808 |
| 1740699300 | 7.5 | -0.3 | -3.85 | 7.78 | 7.86 | 7.4 | 17842 |
| 1740612900 | 7.8 | 0.35 | 4.70 | 7.62 | 7.95 | 7.36 | 19652 |
| 1740526500 | 7.45 | -0.79 | -9.59 | 7.51 | 7.94 | 7.3 | 44488 |
| 1740440100 | 8.24 | 0.54 | 7.01 | 7.7725 | 8.2733 | 7.26 | 43302 |
| 1740180900 | 7.7 | -0.68 | -8.11 | 8.34 | 8.45 | 7.7 | 51880 |
| 1740094500 | 8.38 | -0.09 | -1.06 | 8.3885 | 8.7146 | 8.23 | 29784 |
| 1740008100 | 8.47 | -0.18 | -2.08 | 8.6199999 | 8.9 | 8.03 | 56188 |
| 1739921700 | 8.65 | -0.37 | -4.10 | 9.02 | 9.33 | 8.6 | 76527 |
| 1739576100 | 9.02 | 1.22 | 15.64 | 7.8 | 9.2 | 7.67 | 135037 |
| 1739489700 | 7.8 | 0.53 | 7.29 | 7.31 | 7.95 | 7.24 | 27558 |
| 1739403300 | 7.27 | -0.24 | -3.20 | 7.5 | 7.5668 | 7.2401 | 24916 |
| 1739316900 | 7.51 | -0.44 | -5.53 | 7.8 | 8.01 | 7.27 | 40247 |
| 1739230500 | 7.95 | 0.89 | 12.61 | 7.24 | 8.07 | 7.2 | 101808 |
| 1738971300 | 7.06 | 0.06 | 0.86 | 7.19 | 7.19 | 6.7 | 43005 |
| 1738884900 | 7 | 0.08 | 1.16 | 7.25 | 7.25 | 6.6 | 68025 |
| 1738798500 | 6.92 | 0.19 | 2.82 | 7.24 | 7.24 | 6.75 | 40110 |
| 1738712100 | 6.73 | 0.6 | 9.79 | 6.38 | 6.85 | 6.37 | 67074 |
| 1738625700 | 6.13 | 0.18 | 3.03 | 6.13 | 6.18 | 5.9 | 60201 |
| 1738366500 | 5.95 | -0.48 | -7.47 | 6.43 | 6.5 | 5.79 | 39276 |
| 1738280100 | 6.43 | 0.31 | 5.07 | 6.03 | 6.54 | 5.96 | 108099 |
| 1738193700 | 6.12 | -0.02 | -0.33 | 6.22 | 6.3 | 5.9010999 | 33047 |
| 1738107300 | 6.14 | 0.45 | 7.91 | 6 | 6.2 | 5.58 | 70182 |
| 1738020900 | 5.69 | -0.42 | -6.87 | 6.11 | 6.11 | 5.5599999 | 59533 |
| 1737761700 | 6.11 | 0.41 | 7.19 | 6 | 6.91 | 5.69 | 174881 |
| 1737675300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737588900 | 5.7 | -0.13 | -2.23 | 5.83 | 5.8999 | 5.45 | 44997 |
| 1737502500 | 5.83 | 0.23 | 4.11 | 5.715 | 5.83 | 5.5 | 42014 |
| 1737156900 | 5.6 | -0.03 | -0.53 | 5.5599999 | 6.1 | 5.45 | 79851 |
| 1737070500 | 5.63 | -0.21 | -3.60 | 5.87 | 6.0199999 | 5.6 | 44857 |
| 1736984100 | 5.84 | 0.32 | 5.80 | 5.89 | 6.34 | 5.429 | 70082 |
| 1736897700 | 5.5199999 | 0.14 | 2.60 | 5.3099999 | 5.75 | 5.26 | 49176 |
| 1736811300 | 5.38 | -0.27 | -4.78 | 5.72 | 5.8 | 5.16 | 78358 |
| 1736552100 | 5.65 | -0.19 | -3.25 | 5.6569 | 5.9 | 5.5 | 98223 |
| 1736379300 | 5.84 | -0.23 | -3.79 | 5.91 | 5.92 | 5.4 | 48615 |
| 1736292900 | 6.07 | -0.14 | -2.25 | 6.386 | 6.64 | 5.9 | 62325 |
| 1736206500 | 6.21 | -0.36 | -5.48 | 6.7 | 6.79 | 6.13 | 60064 |
| 1735947300 | 6.57 | 0.06 | 0.92 | 6.61 | 6.83 | 6.21 | 46177 |
| 1735860900 | 6.51 | -0.2 | -2.98 | 6.51 | 7.06 | 6.37 | 78361 |
| 1735688100 | 6.71 | -0.44 | -6.15 | 7.44 | 7.66 | 6.5 | 125074 |
| 1735601700 | 7.15 | 0.91 | 14.58 | 6.3399 | 7.5 | 6.071 | 214766 |
| 1735342500 | 6.24 | -0.07 | -1.11 | 6.32 | 6.6954 | 5.8099999 | 116016 |
| 1735256100 | 6.3099999 | 0.01 | 0.16 | 6.4 | 6.9799 | 6.01 | 248221 |
| 1735077840 | 6.3 | 0.97 | 18.20 | 5.4 | 6.7 | 5.4 | 209262 |
| 1734996900 | 5.33 | 0.07 | 1.33 | 5.22 | 5.6357 | 5.01 | 66947 |
| 1734737700 | 5.26 | 0.01 | 0.19 | 5.16 | 5.41 | 5.12 | 69931 |
| 1734651300 | 5.25 | 0.46 | 9.60 | 4.94 | 5.38 | 4.87 | 91544 |
| 1734564900 | 4.79 | -0.38 | -7.35 | 5.34 | 5.5199999 | 4.78 | 92407 |
| 1734478500 | 5.17 | -0.27 | -4.96 | 5.39 | 5.6656 | 5.1444 | 131245 |
| 1734392100 | 5.44 | -0.21 | -3.72 | 5.6 | 6.105 | 5.42 | 92212 |
| 1734132900 | 5.65 | -0.22 | -3.75 | 5.72 | 5.83 | 5.4 | 93879 |
| 1734046500 | 5.87 | -0.21 | -3.37 | 6.1 | 6.3 | 5.58 | 172422 |
| 1733960100 | 6.075 | -0.06 | -0.90 | 6.008 | 6.41 | 5.7 | 139276 |
| 1733873700 | 6.13 | -0.12 | -1.92 | 6.14 | 6.3769 | 5.862 | 49949 |
| 1733787300 | 6.25 | 0.16 | 2.63 | 6.16 | 6.71 | 6 | 131217 |
| 1733528100 | 6.09 | 0.16 | 2.70 | 6.24 | 6.24 | 5.7 | 73021 |
| 1733441700 | 5.93 | -0.22 | -3.58 | 6.05 | 6.25 | 5.53 | 242056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
