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 | 0.06 | 0.978792822186 | 6.13 | 6.19 | 6.09 | 346490 | 6.13139958 | CS |
| 4 | 0.04 | 0.650406504065 | 6.15 | 6.19 | 5.97 | 751726 | 6.07403005 | CS |
| 12 | -0.21 | -3.28125 | 6.4 | 6.5 | 5.81 | 1013030 | 6.07092194 | CS |
| 26 | -0.16 | -2.51968503937 | 6.35 | 6.65 | 5.81 | 807005 | 6.25984417 | CS |
| 52 | -0.58 | -8.56720827179 | 6.77 | 7.05 | 5.81 | 613539 | 6.40237644 | CS |
| 156 | -4.01 | -39.3137254902 | 10.2 | 10.55 | 5.55 | 344372 | 6.68951269 | CS |
| 260 | -5.91 | -48.8429752066 | 12.1 | 12.67 | 5.3 | 266706 | 7.51681039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.19 | 0.02 | 0.32 | 6.17 | 6.2 | 6.165 | 537526 |
| 1739490000 | 6.17 | 0.04 | 0.65 | 6.15 | 6.1798 | 6.14 | 292347 |
| 1739403600 | 6.13 | -0.01 | -0.16 | 6.13 | 6.15 | 6.11 | 419453 |
| 1739317200 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.1101 | 328144 |
| 1739230800 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.09 | 411225 |
| 1738971600 | 6.1 | -0.02 | -0.33 | 6.13 | 6.13 | 6.09 | 281279 |
| 1738885200 | 6.12 | 0.02 | 0.33 | 6.1 | 6.12 | 6.09 | 365669 |
| 1738798800 | 6.1 | 0.03 | 0.49 | 6.1 | 6.105 | 6.08 | 572716 |
| 1738712400 | 6.07 | -0.01 | -0.16 | 6.08 | 6.1 | 6.065 | 796902 |
| 1738626000 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.09 | 6 | 755850 |
| 1738366800 | 6.1 | 0.06 | 0.99 | 6.0602 | 6.11 | 6.042 | 611997 |
| 1738280400 | 6.04 | 0.04 | 0.67 | 6.0199999 | 6.04 | 6.005 | 620911 |
| 1738194000 | 6 | 0 | 0.00 | 5.98 | 6.015 | 5.98 | 516705 |
| 1738107600 | 6 | 0.02 | 0.33 | 6 | 6.01 | 5.97 | 539873 |
| 1738021200 | 5.98 | -0.03 | -0.50 | 6 | 6.01 | 5.97 | 558680 |
| 1737762000 | 6.01 | -0.09 | -1.48 | 6.0199999 | 6.0599999 | 6 | 743639 |
| 1737675600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737589200 | 6.1 | 0.06 | 0.99 | 6.07 | 6.11 | 6.04 | 716731 |
| 1737502800 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 6.04 | 944351 |
| 1737157200 | 6.09 | -0.01 | -0.16 | 6.15 | 6.17 | 6.07 | 4054597 |
| 1737070800 | 6.1 | 0.03 | 0.49 | 6.09 | 6.15 | 6.07 | 1002976 |
| 1736984400 | 6.07 | 0.07 | 1.17 | 6.04 | 6.09 | 6.0343 | 1400186 |
| 1736898000 | 6 | 0.03 | 0.50 | 6 | 6.05 | 5.98 | 775773 |
| 1736811600 | 5.97 | 0.04 | 0.67 | 5.97 | 6.01 | 5.952 | 1509273 |
| 1736552400 | 5.93 | -0.02 | -0.34 | 5.95 | 5.95 | 5.91 | 742922 |
| 1736379600 | 5.95 | 0.05 | 0.85 | 5.9 | 5.95 | 5.9 | 381585 |
| 1736293200 | 5.9 | -0.02 | -0.34 | 5.91 | 5.95 | 5.9 | 923937 |
| 1736206800 | 5.92 | -0.05 | -0.84 | 5.95 | 5.965 | 5.91 | 1373924 |
| 1735947600 | 5.97 | -0.03 | -0.50 | 5.97 | 5.99 | 5.9349999 | 1263556 |
| 1735861200 | 6 | 0.03 | 0.50 | 5.96 | 6 | 5.96 | 926250 |
| 1735688400 | 5.97 | -0.03 | -0.50 | 5.97 | 6 | 5.95 | 1488429 |
| 1735602000 | 6 | -0.05 | -0.83 | 5.93 | 6.01 | 5.92 | 1297122 |
| 1735342800 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.04 | 884192 |
| 1735256400 | 6.0599999 | 0.07 | 1.17 | 5.99 | 6.0599999 | 5.98 | 1092065 |
| 1735077840 | 5.99 | 0.03 | 0.50 | 5.95 | 6 | 5.93 | 447036 |
| 1734997200 | 5.96 | 0.02 | 0.34 | 5.96 | 5.98 | 5.93 | 1090455 |
| 1734738000 | 5.94 | 0.11 | 1.89 | 5.83 | 5.965 | 5.83 | 1191738 |
| 1734651600 | 5.83 | -0.01 | -0.17 | 5.83 | 5.88 | 5.8099999 | 1851179 |
| 1734565200 | 5.84 | -0.09 | -1.52 | 5.9 | 5.96 | 5.84 | 1617636 |
| 1734478800 | 5.93 | 0 | 0.00 | 5.91 | 5.97 | 5.91 | 1178979 |
| 1734392400 | 5.93 | -0.08 | -1.33 | 6.01 | 6.03 | 5.92 | 2498640 |
| 1734133200 | 6.01 | 0 | 0.00 | 6.03 | 6.0599999 | 6 | 1114438 |
| 1734046800 | 6.01 | -0.16 | -2.59 | 6.11 | 6.14 | 5.9634 | 3848696 |
| 1733960400 | 6.17 | -0.28 | -4.34 | 6.16 | 6.22 | 6.11 | 3915150 |
| 1733874000 | 6.45 | 0.03 | 0.47 | 6.45 | 6.47 | 6.44 | 778150 |
| 1733787600 | 6.42 | 0 | 0.00 | 6.44 | 6.47 | 6.42 | 636203 |
| 1733528400 | 6.42 | 0 | 0.00 | 6.46 | 6.46 | 6.39 | 744492 |
| 1733442000 | 6.42 | -0.03 | -0.47 | 6.45 | 6.45 | 6.41 | 511973 |
| 1733355600 | 6.45 | -0.04 | -0.62 | 6.47 | 6.49 | 6.44 | 493172 |
| 1733269200 | 6.49 | 0.02 | 0.31 | 6.46 | 6.5 | 6.45 | 671502 |
| 1733182800 | 6.47 | 0.03 | 0.47 | 6.44 | 6.47 | 6.42 | 606863 |
| 1732917840 | 6.44 | 0.02 | 0.31 | 6.45 | 6.47 | 6.41 | 573459 |
| 1732750800 | 6.42 | 0.02 | 0.31 | 6.4 | 6.42 | 6.39 | 560835 |
| 1732664400 | 6.4 | -0.02 | -0.31 | 6.4 | 6.42 | 6.39 | 507171 |
| 1732578000 | 6.42 | 0 | 0.00 | 6.44 | 6.45 | 6.42 | 535189 |
| 1732318800 | 6.42 | 0.01 | 0.16 | 6.4 | 6.43 | 6.3949999 | 737405 |
| 1732232400 | 6.41 | -0.11 | -1.69 | 6.44 | 6.46 | 6.4 | 556836 |
| 1732146000 | 6.5199999 | 0 | 0.00 | 6.53 | 6.555 | 6.515 | 807911 |
| 1732059600 | 6.5199999 | -0.01 | -0.15 | 6.54 | 6.54 | 6.5 | 802808 |
| 1731973200 | 6.53 | 0.06 | 0.93 | 6.5 | 6.54 | 6.49 | 914168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
