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 | -0.67 | -10.5015673981 | 6.38 | 6.5371 | 5.4 | 67496 | 5.94870251 | CS |
| 4 | 0.57 | 11.0894941634 | 5.14 | 6.74 | 5.01 | 96113 | 6.04237852 | CS |
| 12 | 1.36 | 31.2643678161 | 4.35 | 7.06 | 4.2101 | 141685 | 5.63119989 | CS |
| 26 | 1.99 | 53.4946236559 | 3.72 | 7.06 | 3.2 | 93369 | 5.12170755 | CS |
| 52 | 1.37 | 31.5668202765 | 4.34 | 7.06 | 2.9201 | 64828 | 4.70901901 | CS |
| 156 | -4.43 | -43.6883629191 | 10.14 | 11.6299 | 2.9201 | 55107 | 5.50395403 | CS |
| 260 | 4.66 | 443.80952381 | 1.05 | 17.4 | 0.26 | 70996 | 6.04844416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 5.86 | -0.04 | -0.68 | 5.9 | 6.1299 | 5.815 | 65606 |
| 1721774100 | 5.9 | -0.1 | -1.67 | 5.97 | 6 | 5.79 | 41512 |
| 1721687700 | 6 | 0.07 | 1.18 | 5.89 | 6.01 | 5.72 | 69157 |
| 1721428500 | 5.93 | -0.09 | -1.50 | 5.95 | 5.97 | 5.8 | 60956 |
| 1721342100 | 6.0199999 | -0.41 | -6.38 | 6.38 | 6.5371 | 6 | 113790 |
| 1721255700 | 6.43 | -0.3 | -4.46 | 6.7 | 6.7 | 6.3478 | 141454 |
| 1721169300 | 6.73 | 0.45 | 7.17 | 6.37 | 6.74 | 6.21 | 158281 |
| 1721082900 | 6.28 | -0.18 | -2.79 | 6.47 | 6.55 | 6.19 | 86758 |
| 1720823700 | 6.46 | 0.09 | 1.41 | 6.34 | 6.61 | 6.16 | 191173 |
| 1720737300 | 6.37 | 0.52 | 8.89 | 6 | 6.47 | 5.91 | 278055 |
| 1720650900 | 5.85 | 0.14 | 2.45 | 5.72 | 5.99 | 5.72 | 90363 |
| 1720564500 | 5.71 | 0.03 | 0.53 | 5.65 | 5.7199 | 5.5801 | 33075 |
| 1720478100 | 5.68 | -0.12 | -2.07 | 5.75 | 5.88 | 5.54 | 109041 |
| 1720218900 | 5.8 | 0.3 | 5.45 | 5.7 | 5.84 | 5.6 | 116147 |
| 1720040640 | 5.5 | 0.24 | 4.56 | 5.45 | 5.7699999 | 5.4 | 100061 |
| 1719959700 | 5.26 | 0.05 | 0.96 | 5.17 | 5.3099999 | 5.1567 | 30559 |
| 1719873300 | 5.21 | 0.14 | 2.76 | 5.21 | 5.24 | 5.07 | 30247 |
| 1719614100 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1719527700 | 5.07 | -0.03 | -0.59 | 5.14 | 5.1499 | 5.01 | 61677 |
| 1719441300 | 5.1 | -0.1 | -1.92 | 5.15 | 5.25 | 5.0199999 | 77336 |
| 1719354900 | 5.2 | -0.43 | -7.64 | 5.57 | 5.7 | 5.18 | 96393 |
| 1719268500 | 5.63 | 0 | 0.00 | 5.65 | 5.797 | 5.5458 | 88171 |
| 1719009300 | 5.63 | -0.23 | -3.92 | 5.86 | 5.91 | 5.53 | 215764 |
| 1718922900 | 5.86 | -0.11 | -1.84 | 6.07 | 6.09 | 5.7202 | 201453 |
| 1718750100 | 5.97 | 0.08 | 1.36 | 5.95 | 6.08 | 5.8000999 | 104548 |
| 1718663700 | 5.89 | 0.25 | 4.43 | 5.71 | 6.0984 | 5.71 | 347623 |
| 1718404500 | 5.64 | 0.35 | 6.62 | 5.3 | 5.64 | 5.3 | 172819 |
| 1718318100 | 5.29 | 0 | 0.00 | 5.29 | 5.63 | 5.1637 | 125905 |
| 1718231700 | 5.29 | -0.15 | -2.76 | 5.58 | 5.59 | 5.25 | 83169 |
| 1718145300 | 5.44 | -0.22 | -3.89 | 5.6 | 5.6219 | 5.33 | 97442 |
| 1718058900 | 5.66 | 0.1 | 1.80 | 5.5599999 | 5.7398999 | 5.49 | 94751 |
| 1717799700 | 5.5599999 | -0.29 | -4.96 | 5.66 | 5.66 | 5.345 | 170134 |
| 1717713300 | 5.85 | 0.28 | 5.03 | 5.65 | 5.99 | 5.6094 | 154397 |
| 1717626900 | 5.57 | 0.07 | 1.27 | 5.51 | 5.63 | 5.4197 | 63511 |
| 1717540500 | 5.5 | -0.25 | -4.35 | 5.76 | 5.7999 | 5.42 | 108416 |
| 1717454100 | 5.75 | -0.08 | -1.37 | 5.82 | 5.83 | 5.5 | 115132 |
| 1717194900 | 5.83 | 0.03 | 0.52 | 5.8 | 5.9 | 5.5599999 | 106280 |
| 1717108500 | 5.8 | 0.12 | 2.11 | 5.8 | 5.88 | 5.5900999 | 103141 |
| 1717022100 | 5.68 | -0.23 | -3.81 | 5.91 | 5.91 | 5.57 | 129267 |
| 1716935700 | 5.905 | -0.04 | -0.59 | 6 | 6.4 | 5.84 | 205303 |
| 1716590100 | 5.94 | 0.53 | 9.80 | 5.55 | 5.99 | 5.46 | 199596 |
| 1716503700 | 5.41 | -0.42 | -7.20 | 5.72 | 5.75 | 5.34 | 177705 |
| 1716417300 | 5.83 | -0.57 | -8.91 | 6.46 | 6.4673 | 5.6101 | 308866 |
| 1716330900 | 6.4 | 0.29 | 4.75 | 6.13 | 6.625 | 6.12 | 234788 |
| 1716244500 | 6.11 | 0.16 | 2.69 | 6.13 | 7.06 | 6.0253 | 563418 |
| 1715985300 | 5.95 | 0.59 | 11.01 | 5.4 | 6 | 5.3801 | 211056 |
| 1715898900 | 5.36 | 0.05 | 0.94 | 5.38 | 5.71 | 5.3099999 | 134042 |
| 1715812500 | 5.3099999 | 0.24 | 4.84 | 5.09 | 5.4799 | 4.9001 | 235671 |
| 1715726100 | 5.065 | 0.47 | 10.11 | 4.59 | 5.079 | 4.59 | 262223 |
| 1715639700 | 4.6 | 0.35 | 8.24 | 4.4 | 4.7798999 | 4.35 | 238352 |
| 1715380500 | 4.25 | -0.24 | -5.35 | 4.5 | 4.5864 | 4.2101 | 118914 |
| 1715294100 | 4.49 | -0.11 | -2.39 | 4.89 | 4.9 | 4.41 | 195786 |
| 1715207700 | 4.6 | 0.25 | 5.75 | 4.57 | 5.05 | 4.47 | 367832 |
| 1715121300 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.3000999 | 22899 |
| 1715034900 | 4.4 | 0.05 | 1.15 | 4.43 | 4.4799 | 4.3452 | 41714 |
| 1714775700 | 4.35 | -0.06 | -1.36 | 4.44 | 4.45 | 4.28 | 22519 |
| 1714689300 | 4.41 | 0.07 | 1.61 | 4.35 | 4.49 | 4.24 | 77969 |
| 1714602900 | 4.34 | 0.16 | 3.83 | 4.22 | 4.415 | 4.1251 | 46598 |
| 1714516500 | 4.18 | -0.12 | -2.79 | 4.22 | 4.25 | 4.025 | 42112 |
| 1714430100 | 4.3 | -0.12 | -2.71 | 4.45 | 4.45 | 4.2301 | 47768 |
| 1714170900 | 4.42 | 0.32 | 7.80 | 4.15 | 4.48 | 4.15 | 83523 |
| 1714084500 | 4.1 | 0.05 | 1.23 | 4.1 | 4.1899 | 3.95 | 61681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
