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 | 4.9757 | 73.0646108664 | 6.81 | 13.39 | 5.61 | 105301 | 6.55210155 | CS |
| 4 | 4.5057 | 61.8914835165 | 7.28 | 13.39 | 5.61 | 69397 | 6.97032551 | CS |
| 12 | 4.1457 | 54.2630890052 | 7.64 | 13.39 | 4.8 | 70153 | 7.90833804 | CS |
| 26 | -2.2583 | -16.0801765879 | 14.044 | 20.432 | 4.8 | 1139765 | 11.76951536 | CS |
| 52 | -56.6143 | -82.7694444444 | 68.4 | 69.2 | 4.8 | 1567466 | 23.3402365 | CS |
| 156 | -164.6143 | -93.3187641723 | 176.4 | 247.6 | 4.8 | 1891438 | 91.42038092 | CS |
| 260 | -381.0143 | -96.9995672098 | 392.8 | 392.84 | 4.8 | 2441073 | 170.98716434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 6.28 | 0.26 | 4.32 | 6.16 | 6.53 | 5.61 | 65262 |
| 1734738000 | 6.0199999 | -0.65 | -9.75 | 6.6 | 6.74 | 5.96 | 136825 |
| 1734651600 | 6.67 | -0.14 | -2.06 | 6.68 | 7.03 | 6.624 | 68920 |
| 1734565200 | 6.81 | -0.26 | -3.68 | 6.93 | 7.4 | 6.7 | 191861 |
| 1734478800 | 7.07 | 0.03 | 0.43 | 6.81 | 7.09 | 6.8 | 63635 |
| 1734392400 | 7.04 | -0.17 | -2.36 | 7.05 | 7.23 | 6.96 | 32323 |
| 1734133200 | 7.21 | -0.44 | -5.75 | 7.46 | 7.8296 | 6.95 | 53689 |
| 1734046800 | 7.65 | 0.48 | 6.69 | 7.02 | 7.89 | 6.94 | 74435 |
| 1733960400 | 7.17 | -0.08 | -1.10 | 7.3 | 7.45 | 6.78 | 52963 |
| 1733874000 | 7.25 | 0.29 | 4.17 | 6.82 | 7.27 | 6.64 | 49838 |
| 1733787600 | 6.96 | -0.12 | -1.69 | 7.13 | 7.35 | 6.87 | 44881 |
| 1733528400 | 7.08 | 0.27 | 3.96 | 6.78 | 7.1 | 6.35 | 84556 |
| 1733442000 | 6.81 | -0.2 | -2.85 | 6.89 | 7.13 | 6.5201 | 59165 |
| 1733355600 | 7.01 | -0.15 | -2.09 | 7.21 | 7.26 | 6.72 | 66824 |
| 1733269200 | 7.16 | -0.81 | -10.16 | 8.07 | 8.07 | 6.61 | 111535 |
| 1733182800 | 7.97 | 0.08 | 1.01 | 7.89 | 7.98 | 7.14 | 65883 |
| 1732917840 | 7.89 | 0.82 | 11.60 | 7.31 | 8 | 7.1106 | 43141 |
| 1732750800 | 7.07 | 0.1 | 1.43 | 7.07 | 7.11 | 6.675 | 13197 |
| 1732664400 | 6.97 | -0.33 | -4.52 | 7.28 | 7.35 | 6.76 | 39607 |
| 1732578000 | 7.3 | 0.36 | 5.19 | 7.04 | 7.445 | 6.855172 | 61868 |
| 1732318800 | 6.94 | -0.08 | -1.14 | 7.08 | 7.202 | 6.5673 | 53461 |
| 1732232400 | 7.02 | 0.57 | 8.84 | 6.5 | 7.05 | 6.12 | 83190 |
| 1732146000 | 6.45 | 1.24 | 23.80 | 5.57 | 6.49 | 5.39 | 140419 |
| 1732059600 | 5.21 | -0.72 | -12.14 | 5.79 | 5.96 | 4.8 | 195146 |
| 1731973200 | 5.93 | -0.25 | -4.05 | 6.3099999 | 6.4387 | 5.9 | 87467 |
| 1731714000 | 6.18 | -0.89 | -12.59 | 6.97 | 7 | 6 | 169266 |
| 1731627600 | 7.07 | -1.16 | -14.09 | 8.27 | 8.27 | 7.04 | 86374 |
| 1731541200 | 8.23 | -0.49 | -5.62 | 8.6 | 8.88 | 8.07 | 27643 |
| 1731454800 | 8.72 | 0.22 | 2.59 | 8.26 | 9.15 | 8.26 | 175270 |
| 1731368400 | 8.5 | 0 | 0.00 | 8.38 | 8.78 | 8.38 | 58953 |
| 1731109200 | 8.5 | -0.32 | -3.63 | 8.81 | 9.14 | 8.31 | 104819 |
| 1731022800 | 8.82 | 0.59 | 7.17 | 8.24 | 9.21 | 8.1085 | 78463 |
| 1730936400 | 8.23 | -0.22 | -2.60 | 9.17 | 9.17 | 7.61 | 118492 |
| 1730850000 | 8.45 | -0.35 | -3.98 | 8.82 | 8.82 | 8.01 | 52774 |
| 1730763600 | 8.8 | -0.36 | -3.93 | 9.02 | 9.09 | 8.2688 | 44997 |
| 1730500800 | 9.16 | 0.2 | 2.23 | 8.93 | 9.27 | 8.84 | 16710 |
| 1730414400 | 8.96 | -0.24 | -2.61 | 9.22 | 9.22 | 8.22 | 58326 |
| 1730328000 | 9.2 | -0.79 | -7.91 | 9.78 | 10.32 | 9.06 | 53713 |
| 1730241600 | 9.99 | -0.22 | -2.15 | 10.13 | 10.19 | 9.755 | 26767 |
| 1730155200 | 10.21 | 0.52 | 5.37 | 9.7 | 10.5 | 9.53 | 67986 |
| 1729896000 | 9.69 | -0.11 | -1.12 | 9.88 | 9.9781 | 9.5 | 28380 |
| 1729809600 | 9.8 | -0.23 | -2.29 | 10.08 | 10.15 | 9.08 | 77815 |
| 1729723200 | 10.03 | -0.98 | -8.90 | 10.98 | 11.07 | 10.02 | 25670 |
| 1729636800 | 11.01 | -0.01 | -0.09 | 11.02 | 11.1 | 10.07 | 40659 |
| 1729550400 | 11.02 | -0.66 | -5.65 | 11.55 | 11.78 | 10.8197 | 26963 |
| 1729291200 | 11.68 | -0.43 | -3.55 | 11.9 | 12.16 | 11.335 | 19961 |
| 1729204800 | 12.11 | 1.06 | 9.59 | 11.2 | 12.4033 | 10.92 | 76074 |
| 1729118400 | 11.05 | 0.75 | 7.28 | 10.42 | 11.18 | 10.26 | 21830 |
| 1729032000 | 10.3 | -0.19 | -1.81 | 10.43 | 10.43 | 10.05 | 19538 |
| 1728945600 | 10.49 | -0.08 | -0.76 | 10.65 | 10.65 | 9.9 | 18125 |
| 1728686400 | 10.57 | 0.26 | 2.52 | 10.3 | 10.96 | 10.04 | 23494 |
| 1728600000 | 10.31 | 0.45 | 4.56 | 9.65 | 10.41 | 9.4384 | 44254 |
| 1728513600 | 9.86 | -0.85 | -7.94 | 10.83 | 12.045 | 9.7899999 | 161663 |
| 1728427200 | 10.71 | 1.58 | 17.31 | 9.27 | 10.755 | 9.13 | 72969 |
| 1728340800 | 9.13 | 0.13 | 1.44 | 8.89 | 9.24 | 8.55 | 57533 |
| 1728081600 | 9 | 1.02 | 12.78 | 8.11 | 9.26 | 7.91 | 73834 |
| 1727995200 | 7.98 | 0.19 | 2.44 | 7.63 | 8.24 | 7.5 | 85558 |
| 1727908800 | 7.79 | -0.32 | -3.95 | 7.98 | 8.2855 | 7.66 | 71701 |
| 1727822400 | 8.11 | 0.47 | 6.15 | 7.64 | 8.49 | 7.18 | 112381 |
| 1727736000 | 7.64 | 0.32 | 4.37 | 7.23 | 7.78 | 7.06 | 84315 |
| 1727476800 | 7.32 | -0.55 | -6.99 | 7.88 | 8.21 | 6.91 | 180713 |
| 1727390400 | 7.87 | 0.65 | 9.00 | 7.36 | 8 | 6.595 | 171066 |
| 1727304000 | 7.22 | -0.17 | -2.30 | 7.15 | 7.7 | 7 | 163338 |
| 1727217600 | 7.39 | -1.56 | -17.43 | 8.7 | 8.77 | 6.35 | 483611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
