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 | -0.75 | -9.72762645914 | 7.71 | 8.33 | 6.65 | 3303693 | 7.62808305 | CS |
| 4 | 1.22 | 21.2543554007 | 5.74 | 8.33 | 5.65 | 2202501 | 6.90053768 | CS |
| 12 | 0.99 | 16.5829145729 | 5.97 | 8.33 | 5.0601 | 2133938 | 6.20743972 | CS |
| 26 | 2.41 | 52.967032967 | 4.55 | 8.33 | 4.32 | 2533879 | 5.45976711 | CS |
| 52 | -3.85 | -35.6151711378 | 10.81 | 11.355 | 3.76 | 3309374 | 5.5824513 | CS |
| 156 | -9.95 | -58.840922531 | 16.91 | 24.58 | 3.76 | 2253432 | 10.96406512 | CS |
| 260 | -9.45 | -57.5868372943 | 16.41 | 25.32 | 3.76 | 2001085 | 13.21426984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 6.92 | -0.33 | -4.55 | 7.22 | 7.34 | 6.87 | 4562857 |
| 1734478500 | 7.25 | -0.16 | -2.16 | 7.32 | 7.37 | 7.195 | 2992079 |
| 1734392100 | 7.41 | -0.03 | -0.40 | 7.4 | 7.48 | 7.175 | 2892490 |
| 1734132900 | 7.44 | -0.22 | -2.87 | 7.606 | 7.63 | 7.26 | 3390530 |
| 1734046500 | 7.66 | -0.46 | -5.67 | 7.95 | 8.06 | 7.64 | 2529080 |
| 1733960100 | 8.1199999 | 0.58 | 7.69 | 7.71 | 8.33 | 7.71 | 4714288 |
| 1733873700 | 7.54 | 0.4 | 5.60 | 7.2142 | 7.71 | 7.2142 | 4062927 |
| 1733787300 | 7.14 | 0.79 | 12.44 | 6.6642 | 7.32 | 6.61 | 4382314 |
| 1733528100 | 6.35 | 0.26 | 4.27 | 6.13 | 6.565 | 6.03 | 3067792 |
| 1733441700 | 6.09 | 0.07 | 1.16 | 6.05 | 6.13 | 5.995 | 1391108 |
| 1733355300 | 6.0199999 | 0.02 | 0.33 | 5.975 | 6.035 | 5.92 | 2082938 |
| 1733268900 | 6 | 0.3 | 5.26 | 5.75 | 6.05 | 5.75 | 1362751 |
| 1733182500 | 5.7 | -0.11 | -1.89 | 5.78 | 5.78 | 5.675 | 1032095 |
| 1732917840 | 5.8099999 | 0.05 | 0.87 | 5.86 | 5.9 | 5.79 | 500506 |
| 1732750500 | 5.76 | 0.06 | 1.05 | 5.78 | 5.85 | 5.735 | 1048166 |
| 1732664100 | 5.7 | -0.06 | -1.04 | 5.76 | 5.76 | 5.65 | 899301 |
| 1732577700 | 5.76 | -0.15 | -2.54 | 5.73 | 5.85 | 5.72 | 1375131 |
| 1732318500 | 5.91 | -0.08 | -1.34 | 5.97 | 6.01 | 5.9 | 1227062 |
| 1732232100 | 5.99 | 0.26 | 4.54 | 5.795 | 6.01 | 5.725 | 1720088 |
| 1732145700 | 5.73 | -0.07 | -1.21 | 5.74 | 5.78 | 5.67 | 1176874 |
| 1732059300 | 5.8 | 0.17 | 3.02 | 5.69 | 5.815 | 5.58 | 1259270 |
| 1731972900 | 5.63 | 0.12 | 2.18 | 5.68 | 5.8 | 5.595 | 2923859 |
| 1731713700 | 5.51 | 0 | 0.00 | 5.61 | 5.7 | 5.5 | 1943893 |
| 1731627300 | 5.51 | 0.14 | 2.61 | 5.26 | 5.55 | 5.26 | 5026235 |
| 1731540900 | 5.37 | 0.05 | 0.94 | 5.4 | 5.47 | 5.315 | 2071437 |
| 1731454500 | 5.32 | -0.2 | -3.62 | 5.43 | 5.51 | 5.235 | 2168898 |
| 1731368100 | 5.5199999 | -0.18 | -3.16 | 5.46 | 5.58 | 5.42 | 2812472 |
| 1731108900 | 5.7 | 0.42 | 7.95 | 5.21 | 5.7 | 5.21 | 3895333 |
| 1731022500 | 5.28 | -0.86 | -14.01 | 5.545 | 5.5599999 | 5.0601 | 6536007 |
| 1730936100 | 6.14 | 0.08 | 1.32 | 5.84 | 6.21 | 5.83 | 2686051 |
| 1730849700 | 6.0599999 | -0.03 | -0.49 | 6.18 | 6.225 | 6.01 | 1263805 |
| 1730763300 | 6.09 | -0.05 | -0.81 | 6.18 | 6.26 | 6.08 | 1278065 |
| 1730500500 | 6.14 | -0.03 | -0.49 | 6.23 | 6.26 | 6.115 | 2193963 |
| 1730414100 | 6.17 | -0.14 | -2.22 | 6.23 | 6.24 | 6.025 | 3056561 |
| 1730327700 | 6.3099999 | -0.08 | -1.25 | 6.3099999 | 6.37 | 6.1849999 | 1615699 |
| 1730241300 | 6.39 | 0.04 | 0.71 | 6.38 | 6.6 | 6.315 | 1918227 |
| 1730154900 | 6.345 | 0.19 | 3.17 | 6.18 | 6.445 | 6.17 | 1993973 |
| 1729895700 | 6.15 | -0.26 | -4.06 | 6.34 | 6.376 | 6.12 | 2246665 |
| 1729809300 | 6.41 | -0.05 | -0.77 | 6.51 | 6.51 | 6.1501 | 2690098 |
| 1729722900 | 6.46 | -0.07 | -1.07 | 6.5 | 6.5 | 6.3099999 | 2488860 |
| 1729636500 | 6.53 | 0.3 | 4.82 | 6.33 | 6.58 | 6.33 | 2176319 |
| 1729550100 | 6.23 | -0.01 | -0.16 | 6.38 | 6.4349999 | 6.15 | 2253316 |
| 1729290900 | 6.24 | 0.42 | 7.22 | 5.9 | 6.3 | 5.8949999 | 2522963 |
| 1729204500 | 5.82 | -0.06 | -1.02 | 5.88 | 5.955 | 5.78 | 1170864 |
| 1729118100 | 5.88 | -0.01 | -0.17 | 5.98 | 6.07 | 5.87 | 1505103 |
| 1729031700 | 5.89 | 0.15 | 2.61 | 5.72 | 5.9 | 5.635 | 1704527 |
| 1728945300 | 5.74 | -0.11 | -1.88 | 5.85 | 5.85 | 5.6849999 | 1068601 |
| 1728686100 | 5.85 | 0.12 | 2.09 | 5.79 | 5.905 | 5.7699999 | 1211864 |
| 1728599700 | 5.73 | 0.28 | 5.14 | 5.46 | 5.75 | 5.41 | 2236027 |
| 1728513300 | 5.45 | -0.06 | -1.09 | 5.47 | 5.49 | 5.36 | 1327794 |
| 1728426900 | 5.51 | -0.01 | -0.18 | 5.45 | 5.5199999 | 5.41 | 1006489 |
| 1728340500 | 5.5199999 | -0.21 | -3.66 | 5.71 | 5.72 | 5.49 | 1253201 |
| 1728081300 | 5.73 | -0.04 | -0.69 | 5.82 | 5.915 | 5.715 | 972316 |
| 1727994900 | 5.7699999 | -0.13 | -2.20 | 5.78 | 5.8099999 | 5.7 | 1160576 |
| 1727908500 | 5.9 | 0.07 | 1.20 | 5.8099999 | 5.98 | 5.79 | 1378104 |
| 1727822100 | 5.83 | 0.15 | 2.64 | 5.76 | 5.87 | 5.715 | 1646391 |
| 1727735520 | 5.68 | -0.29 | -4.86 | 5.86 | 5.87 | 5.57 | 2148173 |
| 1727476500 | 5.97 | -0.18 | -2.93 | 6.15 | 6.2 | 5.95 | 1654119 |
| 1727390100 | 6.15 | 0.26 | 4.41 | 6.01 | 6.205 | 5.95 | 2072466 |
| 1727303700 | 5.89 | -0.1 | -1.67 | 5.97 | 6.04 | 5.86 | 1516220 |
| 1727217300 | 5.99 | 0.31 | 5.46 | 5.76 | 6.0485 | 5.725 | 2205950 |
| 1727130900 | 5.68 | -0.32 | -5.33 | 5.97 | 6.0199999 | 5.68 | 2253189 |
| 1726871700 | 6 | 0.17 | 2.92 | 5.91 | 6.03 | 5.86 | 3256842 |
| 1726785300 | 5.83 | 0.13 | 2.28 | 5.89 | 5.9 | 5.76 | 1410020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
