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 | -0.09 | -1.35135135135 | 6.66 | 6.9618 | 6.5 | 138480 | 6.78960191 | CS |
| 4 | 0.72 | 12.3076923077 | 5.85 | 7.13 | 5.85 | 173043 | 6.71193125 | CS |
| 12 | 2.34 | 55.3191489362 | 4.23 | 7.13 | 4.13 | 205868 | 6.06070547 | CS |
| 26 | 3.24 | 97.2972972973 | 3.33 | 7.13 | 2.69 | 173974 | 4.88920696 | CS |
| 52 | 2.88 | 78.0487804878 | 3.69 | 7.13 | 2.635 | 172309 | 4.16596139 | CS |
| 156 | -2.43 | -27 | 9 | 9.09 | 1.69 | 155746 | 4.24143112 | CS |
| 260 | -0.68 | -9.37931034483 | 7.25 | 9.5 | 1.69 | 152223 | 4.52415606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 6.57 | -0.26 | -3.81 | 6.81 | 6.81 | 6.5 | 236493 |
| 1718922900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.92 | 6.715 | 209945 |
| 1718750100 | 6.85 | 0.1 | 1.48 | 6.76 | 6.9618 | 6.73 | 145326 |
| 1718663700 | 6.75 | 0.11 | 1.66 | 6.67 | 6.83 | 6.63 | 113268 |
| 1718404500 | 6.64 | -0.04 | -0.60 | 6.66 | 6.68 | 6.6 | 85381 |
| 1718318100 | 6.68 | -0.09 | -1.33 | 6.77 | 6.7724 | 6.6178 | 128849 |
| 1718231700 | 6.77 | -0.02 | -0.29 | 6.88 | 7 | 6.75 | 143882 |
| 1718145300 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.61 | 100591 |
| 1718058900 | 6.79 | 0.17 | 2.57 | 6.6 | 6.83 | 6.47 | 197461 |
| 1717799700 | 6.62 | -0.27 | -3.85 | 6.7 | 6.82 | 6.5601 | 325858 |
| 1717713300 | 6.885 | 0.13 | 1.85 | 6.77 | 6.97 | 6.61 | 215320 |
| 1717626900 | 6.76 | -0.01 | -0.15 | 6.77 | 6.8744 | 6.6246 | 143328 |
| 1717540500 | 6.77 | -0.11 | -1.60 | 6.85 | 6.85 | 6.51 | 304466 |
| 1717454100 | 6.88 | 0.04 | 0.58 | 6.91 | 7.13 | 6.6987 | 304565 |
| 1717194900 | 6.84 | 0.5 | 7.89 | 6.39 | 6.84 | 6.38 | 290868 |
| 1717108500 | 6.34 | 0.2 | 3.26 | 6.22 | 6.48 | 6.2 | 152831 |
| 1717022100 | 6.14 | -0.14 | -2.23 | 6.2699999 | 6.2699999 | 6.1 | 59683 |
| 1716935700 | 6.28 | 0.29 | 4.84 | 6.1 | 6.28 | 6.0599999 | 136438 |
| 1716590100 | 5.99 | 0.12 | 2.04 | 5.85 | 5.99 | 5.85 | 56710 |
| 1716503700 | 5.87 | -0.25 | -4.08 | 6.12 | 6.12 | 5.8 | 157170 |
| 1716417300 | 6.12 | -0.2 | -3.16 | 6.29 | 6.29 | 6.1195 | 116409 |
| 1716330900 | 6.32 | 0.24 | 3.95 | 6.01 | 6.34 | 5.96 | 190396 |
| 1716244500 | 6.08 | 0.44 | 7.80 | 5.72 | 6.135 | 5.65 | 138389 |
| 1715985300 | 5.64 | -0.05 | -0.88 | 5.84 | 5.8801 | 5.61 | 174007 |
| 1715898900 | 5.69 | 0.06 | 1.07 | 5.59 | 5.76 | 5.5001 | 87682 |
| 1715812500 | 5.63 | 0.08 | 1.44 | 5.66 | 5.76 | 5.43 | 148908 |
| 1715726100 | 5.55 | 0.09 | 1.65 | 5.5 | 5.82 | 5.45 | 174623 |
| 1715639700 | 5.46 | 0 | 0.00 | 5.5 | 5.5878 | 5.2699999 | 109405 |
| 1715380500 | 5.46 | 0.01 | 0.18 | 5.5 | 5.62 | 5.34 | 78256 |
| 1715294100 | 5.45 | 0.19 | 3.61 | 5.3 | 5.47 | 5.2819 | 86613 |
| 1715207700 | 5.26 | 0.27 | 5.41 | 5.01 | 5.4 | 4.95 | 133733 |
| 1715121300 | 4.99 | -0.02 | -0.40 | 4.99 | 5.07 | 4.96 | 143943 |
| 1715034900 | 5.01 | -0.18 | -3.47 | 5.25 | 5.33 | 5.005 | 185606 |
| 1714775700 | 5.19 | 0.06 | 1.17 | 5.22 | 5.3099999 | 5 | 149419 |
| 1714689300 | 5.13 | -0.13 | -2.47 | 5.22 | 5.2699999 | 5.09 | 205032 |
| 1714602900 | 5.26 | -0.2 | -3.66 | 5.47 | 5.5216 | 5.23 | 104670 |
| 1714516500 | 5.46 | -0.2 | -3.53 | 5.5199999 | 5.61 | 5.39 | 208580 |
| 1714430100 | 5.66 | -0.12 | -2.08 | 5.79 | 5.8437 | 5.54 | 153831 |
| 1714170900 | 5.78 | 0.06 | 1.05 | 5.8099999 | 5.945 | 5.72 | 107049 |
| 1714084500 | 5.72 | -0.24 | -4.03 | 5.96 | 6.09 | 5.7 | 342201 |
| 1713998100 | 5.96 | -0.31 | -4.94 | 6.25 | 6.25 | 5.95 | 184907 |
| 1713911700 | 6.2699999 | -0.06 | -0.95 | 6.25 | 6.4 | 6.12 | 206572 |
| 1713825300 | 6.33 | 0.17 | 2.76 | 6.09 | 6.38 | 6.0039999 | 218670 |
| 1713566100 | 6.16 | 0.03 | 0.49 | 6.07 | 6.24 | 5.8949999 | 142885 |
| 1713479700 | 6.13 | -0.01 | -0.16 | 6.2 | 6.2 | 5.88 | 192318 |
| 1713393300 | 6.14 | -0.06 | -0.97 | 6.21 | 6.4 | 6.0599999 | 212415 |
| 1713306900 | 6.2 | 0.05 | 0.81 | 6.1 | 6.2699999 | 5.92 | 202259 |
| 1713220500 | 6.15 | 0.23 | 3.89 | 5.8099999 | 6.2 | 5.68 | 343585 |
| 1712961300 | 5.92 | -0.34 | -5.36 | 6.32 | 6.39 | 5.68 | 304999 |
| 1712874900 | 6.255 | -0.19 | -2.87 | 6.49 | 6.49 | 5.98 | 266580 |
| 1712788500 | 6.44 | -0.06 | -0.92 | 6.36 | 6.5199999 | 6.2659 | 361481 |
| 1712702100 | 6.5 | 0.21 | 3.34 | 6.47 | 6.91 | 6.35 | 587867 |
| 1712615700 | 6.29 | 1.53 | 32.14 | 5.32 | 6.47 | 5.07 | 1223183 |
| 1712356500 | 4.76 | -0.01 | -0.21 | 4.87 | 4.87 | 4.65 | 182556 |
| 1712270100 | 4.7699999 | -0.12 | -2.45 | 4.96 | 4.98 | 4.76 | 190866 |
| 1712183700 | 4.89 | 0.39 | 8.67 | 4.5 | 4.98 | 4.13 | 324087 |
| 1712097300 | 4.5 | 0.11 | 2.51 | 4.5199999 | 4.55 | 4.33 | 172822 |
| 1712010900 | 4.39 | 0.23 | 5.53 | 4.23 | 4.41 | 4.16 | 105755 |
| 1711665300 | 4.16 | 0.02 | 0.48 | 4.22 | 4.2699999 | 4.07 | 226053 |
| 1711578900 | 4.14 | 0.09 | 2.22 | 4.04 | 4.19 | 4.0199999 | 92593 |
| 1711492500 | 4.05 | -0.07 | -1.70 | 4.18 | 4.24 | 4.03 | 115798 |
| 1711406100 | 4.12 | 0 | 0.00 | 4.16 | 4.24 | 4.1 | 74046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
