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 | 1.26 | 21.3197969543 | 5.91 | 7.265 | 5.72 | 1982576 | 6.75881793 | CS |
| 4 | 1.37 | 23.6206896552 | 5.8 | 7.265 | 5.1 | 1496239 | 6.05067786 | CS |
| 12 | 2.49 | 53.2051282051 | 4.68 | 7.265 | 4.5 | 1655718 | 5.5850542 | CS |
| 26 | 3.85 | 115.963855422 | 3.32 | 7.265 | 3.13 | 1960927 | 5.3297104 | CS |
| 52 | -3.53 | -32.9906542056 | 10.7 | 11.89 | 2.385 | 2590767 | 5.21616158 | CS |
| 156 | -7.92 | -52.4850894632 | 15.09 | 17.13 | 2.385 | 1747535 | 6.8704452 | CS |
| 260 | -24.78 | -77.558685446 | 31.95 | 35.75 | 2.385 | 1720005 | 8.13011149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.17 | 1.06 | 17.25 | 6.35 | 7.265 | 6.28 | 6156912 |
| 1721687700 | 6.115 | 0.19 | 3.12 | 5.97 | 6.1276 | 5.72 | 724705 |
| 1721428500 | 5.93 | -0.11 | -1.82 | 6 | 6.045 | 5.8099999 | 629804 |
| 1721342100 | 6.04 | -0.1 | -1.63 | 6.12 | 6.39 | 5.945 | 998065 |
| 1721255700 | 6.14 | 0.13 | 2.16 | 5.965 | 6.18 | 5.9 | 1049289 |
| 1721169300 | 6.01 | 0.23 | 3.98 | 5.89 | 6.07 | 5.825 | 1186465 |
| 1721082900 | 5.78 | 0.06 | 1.05 | 5.65 | 5.8 | 5.5199999 | 923759 |
| 1720823700 | 5.72 | 0.03 | 0.53 | 5.8 | 5.875 | 5.605 | 1158387 |
| 1720737300 | 5.69 | 0.52 | 10.06 | 5.35 | 5.82 | 5.35 | 1757253 |
| 1720650900 | 5.17 | -0.02 | -0.39 | 5.22 | 5.315 | 5.1 | 1144793 |
| 1720564500 | 5.19 | -0.09 | -1.70 | 5.29 | 5.34 | 5.11 | 1130939 |
| 1720478100 | 5.28 | -0.19 | -3.47 | 5.48 | 5.61 | 5.2699999 | 1099099 |
| 1720218900 | 5.47 | 0.01 | 0.18 | 5.5 | 5.51 | 5.2699999 | 1630316 |
| 1720040640 | 5.46 | -0.25 | -4.38 | 5.63 | 5.725 | 5.15 | 2085171 |
| 1719959700 | 5.71 | -0.12 | -2.06 | 5.83 | 6.0021 | 5.665 | 1050806 |
| 1719873300 | 5.83 | -0.09 | -1.52 | 5.93 | 6.0199999 | 5.83 | 1022505 |
| 1719614100 | 5.92 | -0.07 | -1.17 | 6.05 | 6.0584 | 5.76 | 4789997 |
| 1719527700 | 5.99 | -0.06 | -0.99 | 6.07 | 6.07 | 5.83 | 1597831 |
| 1719441300 | 6.05 | 0.22 | 3.77 | 5.8 | 6.05 | 5.72 | 1187213 |
| 1719354900 | 5.83 | 0.02 | 0.34 | 5.96 | 6.13 | 5.8 | 1857661 |
| 1719268500 | 5.8099999 | -0.01 | -0.17 | 5.8099999 | 5.975 | 5.75 | 1030175 |
| 1719009300 | 5.82 | -0.15 | -2.51 | 5.94 | 5.9996 | 5.68 | 2528115 |
| 1718922900 | 5.97 | -0.16 | -2.61 | 6.13 | 6.15 | 5.86 | 1805690 |
| 1718750100 | 6.13 | 0.15 | 2.51 | 5.99 | 6.1849999 | 5.83 | 1127006 |
| 1718663700 | 5.98 | 0.26 | 4.55 | 5.67 | 6.04 | 5.6502 | 1125221 |
| 1718404500 | 5.72 | -0.03 | -0.52 | 5.7 | 5.875 | 5.6449999 | 874890 |
| 1718318100 | 5.75 | -0.11 | -1.88 | 5.86 | 5.8999 | 5.61 | 945022 |
| 1718231700 | 5.86 | -0.06 | -1.01 | 6.0937 | 6.35 | 5.83 | 2191699 |
| 1718145300 | 5.92 | 0.27 | 4.69 | 5.5599999 | 6.255 | 5.55 | 2833254 |
| 1718058900 | 5.655 | 0.32 | 5.90 | 5.29 | 5.715 | 5.2699999 | 967940 |
| 1717799700 | 5.34 | -0.1 | -1.84 | 5.36 | 5.55 | 5.25 | 969686 |
| 1717713300 | 5.44 | -0.07 | -1.27 | 5.49 | 5.6 | 5.43 | 914716 |
| 1717626900 | 5.51 | 0.27 | 5.15 | 5.3 | 5.68 | 5.277 | 1467843 |
| 1717540500 | 5.24 | -0.31 | -5.59 | 5.5 | 5.54 | 5.23 | 1262095 |
| 1717454100 | 5.55 | 0.36 | 6.94 | 5.8 | 6 | 5.33 | 2367044 |
| 1717194900 | 5.19 | -0.12 | -2.26 | 5.37 | 5.54 | 5.14 | 1166699 |
| 1717108500 | 5.3099999 | 0.35 | 7.06 | 4.99 | 5.35 | 4.96 | 1231861 |
| 1717022100 | 4.96 | -0.16 | -3.13 | 5.0199999 | 5.155 | 4.89 | 2146554 |
| 1716935700 | 5.12 | -0.33 | -6.06 | 5.48 | 5.48 | 5.105 | 993148 |
| 1716590100 | 5.45 | 0.33 | 6.45 | 5.21 | 5.6299 | 5.17 | 1238167 |
| 1716503700 | 5.12 | -0.25 | -4.66 | 5.39 | 5.39 | 5 | 1217830 |
| 1716417300 | 5.37 | 0.09 | 1.70 | 5.2 | 5.4 | 5.2 | 642293 |
| 1716330900 | 5.28 | -0.25 | -4.52 | 5.46 | 5.5199999 | 5.25 | 1024429 |
| 1716244500 | 5.53 | 0.18 | 3.36 | 5.38 | 5.64 | 5.36 | 1753438 |
| 1715985300 | 5.35 | 0.21 | 4.09 | 5.17 | 5.37 | 5.0199999 | 1555930 |
| 1715898900 | 5.14 | -0.24 | -4.46 | 5.38 | 5.41 | 5.0503 | 1242309 |
| 1715812500 | 5.38 | -0.22 | -3.93 | 5.66 | 5.74 | 5.3099999 | 1593209 |
| 1715726100 | 5.6 | 0.32 | 6.06 | 5.51 | 6.155 | 5.51 | 4618033 |
| 1715639700 | 5.28 | 0.44 | 9.09 | 4.94 | 5.32 | 4.89 | 2582005 |
| 1715380500 | 4.84 | -0.04 | -0.82 | 4.92 | 4.93 | 4.61 | 1660860 |
| 1715294100 | 4.88 | 0.11 | 2.31 | 4.72 | 4.955 | 4.71 | 1099479 |
| 1715207700 | 4.7699999 | -0.25 | -4.98 | 4.96 | 4.96 | 4.61 | 2296594 |
| 1715121300 | 5.0199999 | -0.15 | -2.90 | 4.95 | 5.47 | 4.775 | 3569066 |
| 1715034900 | 5.17 | -0.17 | -3.18 | 5.39 | 5.4999 | 5.125 | 1660783 |
| 1714775700 | 5.34 | 0.1 | 1.91 | 5.34 | 5.505 | 5.28 | 1863583 |
| 1714689300 | 5.24 | 0.59 | 12.69 | 4.8 | 5.33 | 4.71 | 3819488 |
| 1714602900 | 4.65 | -0.02 | -0.43 | 4.68 | 4.925 | 4.5 | 2421587 |
| 1714516500 | 4.67 | -0.29 | -5.85 | 4.92 | 4.92 | 4.67 | 1990484 |
| 1714430100 | 4.96 | -0.02 | -0.40 | 5 | 5.035 | 4.84 | 1427631 |
| 1714170900 | 4.98 | -0.07 | -1.39 | 5.0199999 | 5.215 | 4.9187 | 1359519 |
| 1714084500 | 5.05 | 0.09 | 1.81 | 4.795 | 5.1 | 4.79 | 1205695 |
| 1713998100 | 4.96 | -0.13 | -2.55 | 5.04 | 5.09 | 4.885 | 1558179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
