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 | -0.03 | -0.445765230312 | 6.73 | 6.92 | 6.695 | 1107187 | 6.74364404 | CS |
| 4 | -0.11 | -1.61527165932 | 6.81 | 7.09 | 6.45 | 1177066 | 6.74572843 | CS |
| 12 | 0.865 | 14.824335904 | 5.835 | 7.49 | 5.1501 | 1186606 | 6.57737565 | CS |
| 26 | 1.15 | 20.7207207207 | 5.55 | 7.49 | 5.1501 | 956336 | 6.30349593 | CS |
| 52 | 0.03 | 0.449775112444 | 6.67 | 7.49 | 5.1501 | 965099 | 6.20289134 | CS |
| 156 | 1.42 | 26.8939393939 | 5.28 | 8.97 | 4.035 | 882564 | 6.24596502 | CS |
| 260 | -2.15 | -24.2937853107 | 8.85 | 12.3 | 4.035 | 883449 | 6.57497829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.695 | 1047467 |
| 1737502500 | 6.77 | -0.01 | -0.15 | 6.8 | 6.85 | 6.715 | 1315641 |
| 1737156900 | 6.78 | 0.05 | 0.74 | 6.78 | 6.92 | 6.765 | 789382 |
| 1737070500 | 6.73 | 0.03 | 0.45 | 6.73 | 6.885 | 6.695 | 1282377 |
| 1736984100 | 6.7 | 0.15 | 2.29 | 6.7 | 6.755 | 6.59 | 1247371 |
| 1736897700 | 6.55 | -0.02 | -0.30 | 6.59 | 6.71 | 6.54 | 1661446 |
| 1736811300 | 6.57 | -0.18 | -2.67 | 6.72 | 6.72 | 6.45 | 2615633 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.92 | 6.92 | 6.62 | 3648774 |
| 1736379300 | 6.93 | -0.02 | -0.29 | 6.9 | 6.99 | 6.7901 | 1161348 |
| 1736292900 | 6.95 | 0.09 | 1.31 | 6.93 | 7.09 | 6.905 | 1022023 |
| 1736206500 | 6.86 | -0.03 | -0.44 | 6.95 | 6.96 | 6.83 | 816431 |
| 1735947300 | 6.89 | 0.09 | 1.32 | 6.8 | 6.925 | 6.8 | 296627 |
| 1735860900 | 6.8 | -0.03 | -0.44 | 6.9 | 6.995 | 6.77 | 566128 |
| 1735688100 | 6.83 | -0.11 | -1.59 | 6.95 | 6.9952 | 6.825 | 791029 |
| 1735601700 | 6.94 | 0.12 | 1.76 | 6.79 | 6.985 | 6.75 | 723764 |
| 1735342500 | 6.82 | 0.06 | 0.89 | 6.71 | 6.835 | 6.66 | 617980 |
| 1735256100 | 6.76 | -0.11 | -1.60 | 6.81 | 6.875 | 6.75 | 516015 |
| 1735077840 | 6.87 | -0.05 | -0.72 | 6.95 | 6.975 | 6.86 | 258349 |
| 1734996900 | 6.92 | 0.02 | 0.29 | 6.9 | 6.98 | 6.745 | 785224 |
| 1734737700 | 6.9 | -0.07 | -1.00 | 6.97 | 7.065 | 6.78 | 2764197 |
| 1734651300 | 6.97 | 0.03 | 0.43 | 6.95 | 7.04 | 6.865 | 1924355 |
| 1734564900 | 6.94 | -0.1 | -1.42 | 7.02 | 7.14 | 6.89 | 2102707 |
| 1734478500 | 7.04 | -0.08 | -1.12 | 7.05 | 7.16 | 6.99 | 1920104 |
| 1734392100 | 7.12 | 0.03 | 0.42 | 7.05 | 7.235 | 7.05 | 1571804 |
| 1734132900 | 7.09 | -0.12 | -1.66 | 7.27 | 7.27 | 7.09 | 1718343 |
| 1734046500 | 7.21 | -0.25 | -3.35 | 7.32 | 7.42 | 7.15 | 4801542 |
| 1733960100 | 7.46 | 1.12 | 17.67 | 6.55 | 7.49 | 6.5199999 | 6465485 |
| 1733873700 | 6.34 | 0.12 | 1.93 | 6.17 | 6.4 | 6.1503 | 601118 |
| 1733787300 | 6.22 | 0.08 | 1.30 | 6.16 | 6.4493 | 6.122 | 680139 |
| 1733528100 | 6.14 | 0 | 0.00 | 6.19 | 6.24 | 6.0199999 | 531275 |
| 1733441700 | 6.14 | 0.13 | 2.16 | 6.01 | 6.16 | 5.9917999 | 1108637 |
| 1733355300 | 6.01 | -0.14 | -2.28 | 6.13 | 6.25 | 5.99 | 492144 |
| 1733268900 | 6.15 | 0.04 | 0.65 | 6.11 | 6.15 | 5.9349999 | 1319438 |
| 1733182500 | 6.11 | 0.08 | 1.33 | 6.03 | 6.335 | 6.0199999 | 956438 |
| 1732917840 | 6.03 | -0.06 | -0.99 | 6.11 | 6.12 | 5.99 | 322283 |
| 1732750500 | 6.09 | 0.04 | 0.66 | 6.05 | 6.155 | 6.01 | 898011 |
| 1732664100 | 6.05 | -0.08 | -1.31 | 6.07 | 6.11 | 5.97 | 616948 |
| 1732577700 | 6.13 | 0.24 | 4.07 | 5.9 | 6.1849999 | 5.88 | 1060690 |
| 1732318500 | 5.89 | 0.26 | 4.62 | 5.67 | 5.985 | 5.62 | 1253300 |
| 1732232100 | 5.63 | 0.14 | 2.55 | 5.55 | 5.95 | 5.43 | 1174172 |
| 1732145700 | 5.49 | 0.01 | 0.18 | 5.57 | 5.62 | 5.18 | 973202 |
| 1732059300 | 5.48 | 0.03 | 0.55 | 5.42 | 5.51 | 5.38 | 1320392 |
| 1731972900 | 5.45 | 0.06 | 1.11 | 5.35 | 5.47 | 5.33 | 1061332 |
| 1731713700 | 5.39 | 0.05 | 0.94 | 5.35 | 5.4349999 | 5.3 | 680415 |
| 1731627300 | 5.34 | 0.12 | 2.30 | 5.2 | 5.36 | 5.1907 | 493909 |
| 1731540900 | 5.22 | -0.01 | -0.19 | 5.23 | 5.29 | 5.1849999 | 413078 |
| 1731454500 | 5.23 | -0.14 | -2.61 | 5.32 | 5.3494 | 5.1849999 | 865429 |
| 1731368100 | 5.37 | -0.01 | -0.19 | 5.36 | 5.4 | 5.26 | 303634 |
| 1731108900 | 5.38 | -0.09 | -1.65 | 5.46 | 5.48 | 5.295 | 428912 |
| 1731022500 | 5.47 | -0.03 | -0.55 | 5.5 | 5.6 | 5.445 | 557474 |
| 1730936100 | 5.5 | -0.17 | -3.00 | 5.39 | 5.535 | 5.1501 | 1029302 |
| 1730849700 | 5.67 | 0.12 | 2.16 | 5.61 | 5.71 | 5.515 | 527667 |
| 1730763300 | 5.55 | 0.12 | 2.21 | 5.41 | 5.66 | 5.41 | 456131 |
| 1730500500 | 5.43 | -0.23 | -4.06 | 5.72 | 5.72 | 5.42 | 571447 |
| 1730414100 | 5.66 | -0.18 | -3.08 | 5.83 | 5.85 | 5.66 | 703792 |
| 1730327700 | 5.84 | 0.09 | 1.57 | 5.68 | 5.86 | 5.68 | 454428 |
| 1730241300 | 5.75 | -0.21 | -3.52 | 5.96 | 5.98 | 5.75 | 723116 |
| 1730154900 | 5.96 | -0.07 | -1.16 | 6.08 | 6.19 | 5.96 | 1127000 |
| 1729895700 | 6.03 | 0.04 | 0.75 | 5.98 | 6.085 | 5.975 | 1056633 |
| 1729809300 | 5.985 | 0 | 0.08 | 5.98 | 6 | 5.94 | 495874 |
| 1729722900 | 5.98 | -0.05 | -0.83 | 6.01 | 6.05 | 5.91 | 506007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
