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 | 0.58 | 8.40579710145 | 6.9 | 7.93 | 6.6956 | 28149 | 7.28825368 | CS |
| 4 | 2.16 | 40.6015037594 | 5.32 | 7.93 | 5.32 | 19673 | 6.60941974 | CS |
| 12 | 2.71 | 56.8134171908 | 4.77 | 7.93 | 4.3 | 14968 | 5.7939188 | CS |
| 26 | 3.55 | 90.3307888041 | 3.93 | 7.93 | 3.8 | 10277 | 5.30377751 | CS |
| 52 | 3.03 | 68.0898876404 | 4.45 | 7.93 | 3.77 | 7169 | 4.97427581 | CS |
| 156 | 4.1 | 121.301775148 | 3.38 | 12.3199 | 3 | 47325 | 7.83496435 | CS |
| 260 | 1.25 | 20.0642054575 | 6.23 | 12.3199 | 2.98 | 34623 | 7.78070287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 7.48 | 0.18 | 2.47 | 7.36 | 7.79 | 7.2 | 18402 |
| 1738193700 | 7.3 | -0.05 | -0.68 | 7.62 | 7.7684 | 7.212 | 16526 |
| 1738107300 | 7.35 | 0.15 | 2.08 | 7.12 | 7.49 | 6.78 | 15511 |
| 1738020900 | 7.2 | -0.15 | -2.04 | 7.3 | 7.93 | 7.1601 | 40841 |
| 1737761700 | 7.35 | 0.62 | 9.21 | 6.9 | 7.44 | 6.6956 | 39719 |
| 1737675300 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1737588900 | 6.73 | -0.06 | -0.89 | 6.7 | 6.9369 | 6.54 | 26928 |
| 1737502500 | 6.7906 | 0.31 | 4.79 | 6.95 | 6.95 | 6.18 | 21099 |
| 1737156900 | 6.48 | 0.48 | 8.00 | 5.94 | 6.48 | 5.94 | 5884 |
| 1737070500 | 6 | -0.29 | -4.61 | 6.18 | 6.28 | 5.93 | 10885 |
| 1736984100 | 6.29 | 0.16 | 2.57 | 6.2 | 6.29 | 6.0887 | 3647 |
| 1736897700 | 6.1323 | -0.04 | -0.61 | 6.19 | 6.2 | 6.0223 | 10097 |
| 1736811300 | 6.17 | 0.25 | 4.22 | 6.3 | 6.3 | 6.0192 | 5906 |
| 1736552100 | 5.92 | -0.23 | -3.74 | 6.2444 | 6.2444 | 5.92 | 29487 |
| 1736379300 | 6.15 | 0.04 | 0.65 | 6.11 | 6.322536 | 6.1 | 7344 |
| 1736292900 | 6.11 | 0.01 | 0.16 | 6.015 | 6.11 | 5.94 | 17327 |
| 1736206500 | 6.1 | -0.36 | -5.57 | 6.73 | 7.15 | 5.95 | 46309 |
| 1735947300 | 6.46 | 0.55 | 9.31 | 6.05 | 6.5199999 | 5.91 | 21403 |
| 1735860900 | 5.91 | 0.56 | 10.47 | 5.37 | 6.0822 | 5.37 | 11684 |
| 1735688100 | 5.35 | -0.07 | -1.29 | 5.39 | 5.475 | 5.2699999 | 12518 |
| 1735601700 | 5.42 | 0.03 | 0.56 | 5.49 | 5.49 | 5.2699999 | 9114 |
| 1735342500 | 5.39 | -0.07 | -1.28 | 5.46 | 5.9186 | 5.2943 | 25229 |
| 1735256100 | 5.46 | 0.09 | 1.68 | 5.65 | 5.78 | 5.26 | 33577 |
| 1735077840 | 5.37 | -0.08 | -1.47 | 5.33 | 5.48 | 5.33 | 1378 |
| 1734996900 | 5.45 | -0.04 | -0.73 | 5.38 | 5.5 | 5.2 | 9220 |
| 1734737700 | 5.49 | -0.31 | -5.34 | 5.7 | 5.8 | 5.3617 | 13389 |
| 1734651300 | 5.8 | 0.29 | 5.26 | 5.63 | 5.9 | 5.4325 | 9610 |
| 1734564900 | 5.51 | 0.05 | 0.92 | 5.47 | 5.8099 | 5.36 | 12947 |
| 1734478500 | 5.46 | -0.31 | -5.37 | 5.63 | 5.63 | 5.34 | 10996 |
| 1734392100 | 5.7699999 | -0.23 | -3.83 | 6.0199999 | 6.0199999 | 5.5199999 | 5625 |
| 1734132900 | 6 | 0.08 | 1.35 | 5.86 | 6.07 | 5.675 | 10088 |
| 1734046500 | 5.92 | -0.06 | -1.00 | 6.17 | 6.2 | 5.8099999 | 10136 |
| 1733960100 | 5.98 | 0.3 | 5.28 | 5.745 | 6.14 | 5.73 | 11985 |
| 1733873700 | 5.68 | 0.08 | 1.43 | 5.605 | 5.87 | 5.41 | 17667 |
| 1733787300 | 5.6 | -0 | -0.00 | 5.65 | 5.84 | 5.5311 | 23668 |
| 1733528100 | 5.6001 | 0.22 | 4.09 | 5.42 | 5.75 | 5.38 | 13933 |
| 1733441700 | 5.38 | 0.1 | 1.89 | 5.46 | 5.5001 | 5.11 | 15581 |
| 1733355300 | 5.28 | -0.15 | -2.76 | 5.305 | 5.5602 | 5.21 | 9149 |
| 1733268900 | 5.43 | 0.07 | 1.31 | 5.38 | 5.43 | 5.19 | 6727 |
| 1733182500 | 5.36 | 0.31 | 6.14 | 5.07 | 5.3716 | 5.07 | 13610 |
| 1732917840 | 5.05 | 0 | 0.00 | 5.0599999 | 5.28 | 4.88 | 5278 |
| 1732750500 | 5.05 | -0.04 | -0.79 | 5.09 | 5.39 | 5.0133 | 22807 |
| 1732664100 | 5.09 | 0.11 | 2.21 | 4.88 | 5.09 | 4.85 | 14048 |
| 1732577700 | 4.98 | -0.05 | -0.99 | 4.98 | 5.07 | 4.5401 | 7659 |
| 1732318500 | 5.03 | 0.44 | 9.59 | 4.8089 | 5.03 | 4.62 | 2163 |
| 1732232100 | 4.59 | -0.36 | -7.27 | 4.95 | 4.95 | 4.4 | 31133 |
| 1732145700 | 4.95 | -0.23 | -4.44 | 4.9656 | 5.0412 | 4.92 | 3820 |
| 1732059300 | 5.18 | 0.35 | 7.24 | 5.09 | 5.21 | 4.94 | 4217 |
| 1731972900 | 4.8301 | -0.01 | -0.31 | 4.94 | 5.138 | 4.7201 | 27710 |
| 1731713700 | 4.845 | 0.25 | 5.39 | 4.74 | 4.89 | 4.72 | 13171 |
| 1731627300 | 4.5971 | -0.3 | -6.18 | 4.8 | 4.8 | 4.58 | 7364 |
| 1731540900 | 4.9 | 0.11 | 2.30 | 4.755 | 4.91 | 4.6449999 | 19973 |
| 1731454500 | 4.79 | 0.27 | 5.97 | 4.79 | 4.8 | 4.7 | 15858 |
| 1731368100 | 4.5199999 | 0.11 | 2.38 | 4.8547 | 4.8547 | 4.36 | 17751 |
| 1731108900 | 4.4149 | -0.15 | -3.18 | 4.5599999 | 4.75 | 4.3 | 2399 |
| 1731022500 | 4.5599999 | -0.04 | -0.87 | 4.8406 | 4.8406 | 4.55 | 3430 |
| 1730936100 | 4.5999 | 0.05 | 1.10 | 4.61 | 4.805 | 4.5 | 4589 |
| 1730849700 | 4.55 | 0.23 | 5.29 | 4.4772999 | 4.69 | 4.41 | 1352 |
| 1730763300 | 4.3213 | -0.07 | -1.56 | 4.26 | 4.4898999 | 4.26 | 7796 |
| 1730500500 | 4.39 | 0.06 | 1.39 | 4.3 | 4.455 | 4.25 | 10152 |
| 1730414100 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.26 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
