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 | 0.75 | 12.8865979381 | 5.82 | 6.78 | 5.59 | 928383 | 6.29401968 | CS |
| 4 | 1.07 | 19.4545454545 | 5.5 | 6.78 | 4.84 | 961077 | 5.75911761 | CS |
| 12 | 0.52 | 8.59504132231 | 6.05 | 6.78 | 4.84 | 649947 | 5.75295748 | CS |
| 26 | -4.08 | -38.3098591549 | 10.65 | 11.47 | 4.84 | 599328 | 6.96128874 | CS |
| 52 | -0.72 | -9.87654320988 | 7.29 | 11.47 | 4.41 | 639374 | 7.03194872 | CS |
| 156 | -0.72 | -9.87654320988 | 7.29 | 11.47 | 4.41 | 639374 | 7.03194872 | CS |
| 260 | -0.72 | -9.87654320988 | 7.29 | 11.47 | 4.41 | 639374 | 7.03194872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 6.57 | 0.26 | 4.12 | 6.33 | 6.6199 | 6.29 | 625171 |
| 1721342400 | 6.3099999 | -0.22 | -3.37 | 6.49 | 6.73 | 6.23 | 733006 |
| 1721256000 | 6.53 | 0.26 | 4.15 | 6.17 | 6.78 | 6.17 | 1408448 |
| 1721169600 | 6.2699999 | 0.62 | 10.97 | 5.84 | 6.2699999 | 5.78 | 1183171 |
| 1721083200 | 5.65 | -0.01 | -0.18 | 5.82 | 5.82 | 5.59 | 739629 |
| 1720824000 | 5.66 | -0.31 | -5.19 | 6.0199999 | 6.08 | 5.58 | 899231 |
| 1720737600 | 5.97 | 0.45 | 8.15 | 5.69 | 5.99 | 5.69 | 1977180 |
| 1720651200 | 5.5199999 | 0.38 | 7.39 | 5.17 | 5.5199999 | 5.15 | 986902 |
| 1720564800 | 5.14 | -0.01 | -0.19 | 5.16 | 5.25 | 5.05 | 670243 |
| 1720478400 | 5.15 | 0.13 | 2.59 | 5.1 | 5.3 | 5.04 | 1028455 |
| 1720219200 | 5.0199999 | 0.02 | 0.40 | 4.96 | 5.25 | 4.92 | 989961 |
| 1720040640 | 5 | -1.57 | -23.90 | 5.05 | 5.76 | 4.84 | 3152747 |
| 1719960000 | 6.57 | 0.1 | 1.55 | 6.46 | 6.64 | 6.38 | 372623 |
| 1719873600 | 6.47 | 0.47 | 7.83 | 6.5599999 | 6.68 | 6.45 | 531972 |
| 1719614400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1719528000 | 6 | 0.41 | 7.33 | 5.57 | 6.1449999 | 5.5199999 | 357741 |
| 1719441600 | 5.59 | 0.3 | 5.67 | 5.21 | 5.6 | 5.21 | 396283 |
| 1719355200 | 5.29 | -0.47 | -8.16 | 5.69 | 5.7699999 | 5.29 | 474864 |
| 1719268800 | 5.76 | 0.2 | 3.60 | 5.5 | 5.79 | 5.5 | 381595 |
| 1719009600 | 5.5599999 | -0.06 | -1.07 | 5.5 | 5.68 | 5.47 | 965871 |
| 1718923200 | 5.62 | -0.08 | -1.40 | 5.64 | 5.96 | 5.6 | 356873 |
| 1718750400 | 5.7 | 0 | 0.00 | 5.66 | 5.84 | 5.66 | 309733 |
| 1718664000 | 5.7 | -0.09 | -1.55 | 5.75 | 5.785 | 5.66 | 451063 |
| 1718404800 | 5.79 | -0.06 | -1.03 | 5.75 | 5.85 | 5.695 | 443161 |
| 1718318400 | 5.85 | -0.13 | -2.17 | 5.97 | 5.97 | 5.74 | 377247 |
| 1718232000 | 5.98 | 0.32 | 5.65 | 5.95 | 6.19 | 5.93 | 500097 |
| 1718145600 | 5.66 | -0.03 | -0.53 | 5.65 | 5.71 | 5.51 | 446935 |
| 1718059200 | 5.69 | 0 | 0.00 | 5.65 | 5.73 | 5.58 | 405006 |
| 1717800000 | 5.69 | -0.2 | -3.40 | 5.79 | 5.88 | 5.66 | 279824 |
| 1717713600 | 5.89 | -0.11 | -1.83 | 5.98 | 6.03 | 5.83 | 311111 |
| 1717627200 | 6 | 0.12 | 2.04 | 5.95 | 6.04 | 5.8099999 | 455481 |
| 1717540800 | 5.88 | 0.13 | 2.26 | 5.62 | 5.91 | 5.59 | 549422 |
| 1717454400 | 5.75 | -0.17 | -2.87 | 5.99 | 6.005 | 5.7 | 540605 |
| 1717195200 | 5.92 | 0.23 | 4.04 | 5.71 | 6.04 | 5.71 | 319543 |
| 1717108800 | 5.69 | 0.1 | 1.79 | 5.72 | 5.82 | 5.65 | 308435 |
| 1717022400 | 5.59 | -0.24 | -4.12 | 5.66 | 5.66 | 5.42 | 509317 |
| 1716936000 | 5.83 | -0.09 | -1.52 | 5.92 | 5.98 | 5.775 | 290066 |
| 1716590400 | 5.92 | -0.03 | -0.50 | 5.99 | 6.0195 | 5.825 | 201165 |
| 1716504000 | 5.95 | -0.27 | -4.34 | 6.24 | 6.258 | 5.76 | 404318 |
| 1716417600 | 6.22 | -0.03 | -0.48 | 6.21 | 6.41 | 6.14 | 450311 |
| 1716331200 | 6.25 | -0.16 | -2.50 | 6.38 | 6.465 | 6.205 | 398797 |
| 1716244800 | 6.41 | 0.14 | 2.23 | 6.2699999 | 6.47 | 6.2 | 468358 |
| 1715985600 | 6.2699999 | 0.36 | 6.09 | 5.93 | 6.28 | 5.88 | 538671 |
| 1715899200 | 5.91 | 0.06 | 1.03 | 5.83 | 5.99 | 5.78 | 332257 |
| 1715812800 | 5.85 | 0.32 | 5.79 | 5.7 | 5.9 | 5.67 | 443442 |
| 1715726400 | 5.53 | 0.2 | 3.75 | 5.45 | 5.53 | 5.35 | 619992 |
| 1715640000 | 5.33 | 0.06 | 1.14 | 5.34 | 5.455 | 5.3099999 | 660050 |
| 1715380800 | 5.2699999 | -0.28 | -5.05 | 5.58 | 5.65 | 5.23 | 643068 |
| 1715294400 | 5.55 | -0.01 | -0.18 | 5.59 | 5.66 | 5.49 | 639825 |
| 1715208000 | 5.5599999 | -0.13 | -2.28 | 5.58 | 5.75 | 5.5199999 | 677130 |
| 1715121600 | 5.69 | 0.01 | 0.18 | 5.71 | 5.89 | 5.65 | 675428 |
| 1715035200 | 5.68 | -0.13 | -2.24 | 5.86 | 5.88 | 5.64 | 438311 |
| 1714776000 | 5.8099999 | 0.33 | 6.02 | 5.65 | 5.865 | 5.65 | 861085 |
| 1714689600 | 5.48 | 0.02 | 0.37 | 5.57 | 5.62 | 5.445 | 471975 |
| 1714603200 | 5.46 | -0.02 | -0.36 | 5.55 | 5.72 | 5.41 | 817628 |
| 1714516800 | 5.48 | -0.49 | -8.21 | 5.87 | 5.91 | 5.48 | 418841 |
| 1714430400 | 5.97 | -0.11 | -1.81 | 6.05 | 6.15 | 5.57 | 821210 |
| 1714171200 | 6.08 | -0.62 | -9.25 | 6.61 | 6.79 | 6.05 | 608916 |
| 1714084800 | 6.7 | -0.35 | -4.96 | 7.06 | 7.06 | 6.57 | 595360 |
| 1713998400 | 7.05 | 0.11 | 1.59 | 6.79 | 7.06 | 6.73 | 489824 |
| 1713912000 | 6.94 | 0.02 | 0.29 | 6.86 | 7.04 | 6.85 | 299578 |
| 1713825600 | 6.92 | 0.16 | 2.37 | 6.74 | 7.02 | 6.74 | 509010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
