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 | -0.005 | -0.0920810313075 | 5.43 | 5.8 | 5.32 | 7616938 | 5.51834598 | DR |
| 4 | 0.205 | 3.92720306513 | 5.22 | 6.17 | 5 | 11455185 | 5.5278969 | DR |
| 12 | -0.405 | -6.94682675815 | 5.83 | 6.535 | 5 | 11121801 | 5.81613068 | DR |
| 26 | -2.205 | -28.8990825688 | 7.63 | 7.73 | 5 | 10729807 | 6.13387778 | DR |
| 52 | -1.365 | -20.1030927835 | 6.79 | 9.265 | 5 | 8427924 | 6.81712168 | DR |
| 156 | -0.455 | -7.7380952381 | 5.88 | 9.265 | 3.2 | 7187242 | 6.01488808 | DR |
| 260 | 1.725 | 46.6216216216 | 3.7 | 9.265 | 1.55 | 7835022 | 5.60255433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.44 | -0.31 | -5.39 | 5.6 | 5.63 | 5.41 | 9261847 |
| 1732578000 | 5.75 | 0.25 | 4.55 | 5.545 | 5.8 | 5.545 | 8817329 |
| 1732318800 | 5.5 | 0.05 | 0.92 | 5.45 | 5.55 | 5.45 | 3704640 |
| 1732232400 | 5.45 | 0.02 | 0.37 | 5.48 | 5.525 | 5.38 | 9557035 |
| 1732146000 | 5.43 | -0.01 | -0.18 | 5.43 | 5.44 | 5.32 | 6743839 |
| 1732059600 | 5.44 | -0.04 | -0.73 | 5.39 | 5.53 | 5.39 | 8076419 |
| 1731973200 | 5.48 | 0.01 | 0.18 | 5.46 | 5.5599999 | 5.445 | 6272925 |
| 1731714000 | 5.47 | 0.14 | 2.63 | 5.35 | 5.49 | 5.32 | 9724746 |
| 1731627600 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.265 | 12520611 |
| 1731541200 | 5.32 | -0.13 | -2.39 | 5.49 | 5.49 | 5.295 | 16107159 |
| 1731454800 | 5.45 | -0.2 | -3.54 | 5.57 | 5.6097 | 5.41 | 5535226 |
| 1731368400 | 5.65 | -0.24 | -4.07 | 5.89 | 5.921 | 5.62 | 9058016 |
| 1731109200 | 5.89 | -0.19 | -3.13 | 6.0199999 | 6.03 | 5.82 | 15363669 |
| 1731022800 | 6.08 | 0.33 | 5.74 | 5.8 | 6.17 | 5.765 | 16791734 |
| 1730936400 | 5.75 | 0.48 | 9.11 | 5.28 | 5.7699999 | 5 | 38273113 |
| 1730850000 | 5.2699999 | 0.1 | 1.93 | 5.17 | 5.3099999 | 5.17 | 14500338 |
| 1730763600 | 5.17 | -0.01 | -0.19 | 5.23 | 5.33 | 5.155 | 8866717 |
| 1730500800 | 5.18 | -0.04 | -0.77 | 5.22 | 5.32 | 5.17 | 8165028 |
| 1730414400 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.1849999 | 11336606 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.22 | 5.33 | 5.19 | 10426700 |
| 1730241600 | 5.25 | -0.21 | -3.85 | 5.45 | 5.48 | 5.2146 | 11958972 |
| 1730155200 | 5.46 | -0.52 | -8.70 | 5.58 | 5.75 | 5.335 | 33732405 |
| 1729896000 | 5.98 | -0.04 | -0.66 | 6.04 | 6.12 | 5.96 | 10765480 |
| 1729809600 | 6.0199999 | 0.12 | 2.03 | 5.94 | 6.03 | 5.86 | 5493808 |
| 1729723200 | 5.9 | 0.06 | 1.03 | 5.87 | 5.91 | 5.825 | 7947728 |
| 1729636800 | 5.84 | -0.04 | -0.68 | 5.83 | 5.89 | 5.795 | 7656278 |
| 1729550400 | 5.88 | -0.09 | -1.51 | 5.95 | 5.955 | 5.88 | 7469028 |
| 1729291200 | 5.97 | 0.03 | 0.51 | 5.94 | 6 | 5.9 | 3896294 |
| 1729204800 | 5.94 | 0.01 | 0.17 | 5.92 | 5.956 | 5.87 | 4119197 |
| 1729118400 | 5.93 | 0.01 | 0.17 | 5.99 | 5.99 | 5.89 | 6946510 |
| 1729032000 | 5.92 | -0.1 | -1.66 | 6 | 6.04 | 5.91 | 9132817 |
| 1728945600 | 6.0199999 | -0.12 | -1.95 | 6.12 | 6.19 | 6.01 | 8515890 |
| 1728686400 | 6.14 | -0.02 | -0.32 | 6.2 | 6.2 | 6.105 | 11942478 |
| 1728600000 | 6.16 | 0.11 | 1.82 | 6.01 | 6.18 | 5.99 | 12561512 |
| 1728513600 | 6.05 | -0.03 | -0.49 | 6.03 | 6.1067 | 6 | 12359045 |
| 1728427200 | 6.08 | 0.2 | 3.40 | 5.85 | 6.1 | 5.79 | 8696639 |
| 1728340800 | 5.88 | -0.04 | -0.68 | 5.9 | 5.996 | 5.86 | 7501952 |
| 1728081600 | 5.92 | -0.05 | -0.84 | 6.04 | 6.11 | 5.8825 | 7266434 |
| 1727995200 | 5.97 | 0.06 | 1.02 | 5.88 | 5.99 | 5.75 | 8309110 |
| 1727908800 | 5.91 | 0 | 0.00 | 5.96 | 6.19 | 5.885 | 14247288 |
| 1727822400 | 5.91 | -0.19 | -3.11 | 6.09 | 6.11 | 5.89 | 15682205 |
| 1727736000 | 6.1 | -0.12 | -1.93 | 6.23 | 6.23 | 6.054 | 9432980 |
| 1727476800 | 6.22 | -0.19 | -2.96 | 6.44 | 6.44 | 6.195 | 9565021 |
| 1727390400 | 6.41 | 0.06 | 0.94 | 6.48 | 6.515 | 6.28 | 6716532 |
| 1727304000 | 6.35 | -0.12 | -1.85 | 6.47 | 6.47 | 6.33 | 5392671 |
| 1727217600 | 6.47 | 0.05 | 0.78 | 6.47 | 6.535 | 6.36 | 9281634 |
| 1727131200 | 6.42 | -0.02 | -0.31 | 6.44 | 6.49 | 6.29 | 10841080 |
| 1726872000 | 6.44 | 0.08 | 1.26 | 6.29 | 6.5 | 6.154 | 30262683 |
| 1726785600 | 6.36 | 0.18 | 2.91 | 6.29 | 6.41 | 6.24 | 11945789 |
| 1726699200 | 6.18 | 0.05 | 0.82 | 6.14 | 6.2699999 | 6.07 | 11207648 |
| 1726612800 | 6.13 | 0.07 | 1.16 | 6.07 | 6.16 | 6 | 8705383 |
| 1726526400 | 6.0599999 | 0.05 | 0.83 | 6.0199999 | 6.105 | 6.0123 | 5342000 |
| 1726267200 | 6.01 | 0.05 | 0.84 | 6.0199999 | 6.1 | 5.96 | 11199125 |
| 1726180800 | 5.96 | 0.19 | 3.29 | 5.82 | 6 | 5.74 | 10120271 |
| 1726094400 | 5.7699999 | 0.17 | 3.04 | 5.63 | 5.7699999 | 5.5 | 20188110 |
| 1726008000 | 5.6 | -0.07 | -1.23 | 5.64 | 5.68 | 5.54 | 9390136 |
| 1725921600 | 5.67 | -0.01 | -0.18 | 5.69 | 5.76 | 5.655 | 8003273 |
| 1725662400 | 5.68 | -0.16 | -2.74 | 5.91 | 5.95 | 5.63 | 10958667 |
| 1725576000 | 5.84 | 0.07 | 1.21 | 5.8 | 5.92 | 5.785 | 19319656 |
| 1725489600 | 5.7699999 | -0.18 | -3.03 | 5.83 | 5.995 | 5.755 | 14130608 |
| 1725403200 | 5.95 | -0.18 | -2.94 | 6.0599999 | 6.09 | 5.93 | 13237011 |
| 1725057600 | 6.13 | 0.08 | 1.32 | 6.09 | 6.1689 | 6.07 | 11285731 |
| 1724971200 | 6.05 | 0.05 | 0.83 | 5.96 | 6.07 | 5.88 | 19215776 |
| 1724884800 | 6 | 0 | 0.00 | 6 | 6.1399 | 5.91 | 19314522 |
| 1724798400 | 6 | -0.32 | -5.06 | 6.3099999 | 6.32 | 6 | 15783008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
