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 | 0.37 | 5.85443037975 | 6.32 | 6.83 | 6.23 | 1899208 | 6.63142749 | CS |
| 4 | -1.19 | -15.1015228426 | 7.88 | 8.45 | 6.21 | 2839523 | 7.21084629 | CS |
| 12 | -0.16 | -2.33576642336 | 6.85 | 8.975 | 6.21 | 2425990 | 7.51933276 | CS |
| 26 | -3.67 | -35.4247104247 | 10.36 | 12.793 | 6.21 | 2133170 | 8.3098207 | CS |
| 52 | -8.44 | -55.7832121613 | 15.13 | 15.43 | 6.21 | 2178813 | 9.08136028 | CS |
| 156 | -34.36 | -83.7028014616 | 41.05 | 45.8 | 6.21 | 1708373 | 15.35074005 | CS |
| 260 | -40.83 | -85.9217171717 | 47.52 | 59 | 6.21 | 1496738 | 24.55721997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 6.69 | -0.03 | -0.45 | 6.78 | 6.86 | 6.63 | 1663037 |
| 1735602000 | 6.72 | 0.02 | 0.30 | 6.66 | 6.83 | 6.6 | 2058849 |
| 1735342800 | 6.7 | 0.1 | 1.52 | 6.7 | 6.815 | 6.61 | 2078000 |
| 1735256400 | 6.6 | 0.25 | 3.94 | 6.29 | 6.78 | 6.2699999 | 2595533 |
| 1735077840 | 6.35 | 0.02 | 0.32 | 6.32 | 6.37 | 6.23 | 864450 |
| 1734997200 | 6.33 | -0.15 | -2.31 | 6.39 | 6.46 | 6.21 | 4022400 |
| 1734738000 | 6.48 | 0.02 | 0.31 | 6.41 | 6.76 | 6.41 | 3981154 |
| 1734651600 | 6.46 | -0.64 | -9.01 | 7.15 | 7.23 | 6.43 | 4302888 |
| 1734565200 | 7.1 | -0.02 | -0.28 | 7.195 | 7.5 | 7.04 | 2836706 |
| 1734478800 | 7.12 | -0.06 | -0.84 | 7.1 | 7.17 | 6.982 | 3234045 |
| 1734392400 | 7.18 | -0.3 | -4.01 | 7.43 | 7.48 | 7.17 | 1380695 |
| 1734133200 | 7.48 | -0.11 | -1.45 | 7.54 | 7.54 | 7.12 | 5092561 |
| 1734046800 | 7.59 | -0.07 | -0.91 | 7.64 | 7.715 | 7.56 | 4462039 |
| 1733960400 | 7.66 | -0.17 | -2.17 | 7.81 | 7.855 | 7.48 | 3390871 |
| 1733874000 | 7.83 | -0.1 | -1.26 | 7.93 | 8.005 | 7.69 | 2344132 |
| 1733787600 | 7.93 | -0.03 | -0.38 | 8.145 | 8.25 | 7.89 | 2259342 |
| 1733528400 | 7.96 | -0.19 | -2.33 | 8.15 | 8.25 | 7.725 | 2925245 |
| 1733442000 | 8.15 | 0.2 | 2.52 | 7.98 | 8.45 | 7.98 | 3009764 |
| 1733355600 | 7.95 | 0.15 | 1.92 | 7.79 | 7.96 | 7.71 | 1484840 |
| 1733269200 | 7.8 | -0.11 | -1.39 | 7.88 | 7.93 | 7.68 | 1627423 |
| 1733182800 | 7.91 | 0.14 | 1.80 | 7.81 | 7.98 | 7.665 | 2112352 |
| 1732917840 | 7.77 | -0.27 | -3.36 | 7.92 | 7.97 | 7.735 | 1122549 |
| 1732750800 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.1 | 7.81 | 1529837 |
| 1732664400 | 7.9 | -0.73 | -8.46 | 8.5 | 8.7 | 7.85 | 2500552 |
| 1732578000 | 8.63 | 0.21 | 2.49 | 8.58 | 8.975 | 8.58 | 2423901 |
| 1732318800 | 8.42 | -0.08 | -0.94 | 8.525 | 8.7 | 8.41 | 1803178 |
| 1732232400 | 8.5 | 0.09 | 1.07 | 8.5205 | 8.56 | 8.185 | 1935837 |
| 1732146000 | 8.41 | 0.69 | 8.94 | 7.72 | 8.4949999 | 7.7 | 3202475 |
| 1732059600 | 7.72 | -0.16 | -2.03 | 7.825 | 7.88 | 7.615 | 1758975 |
| 1731973200 | 7.88 | -0.05 | -0.63 | 7.91 | 7.99 | 7.68 | 1337259 |
| 1731714000 | 7.93 | 0.22 | 2.85 | 7.79 | 8.03 | 7.685 | 2243893 |
| 1731627600 | 7.71 | -0.49 | -5.98 | 8.435 | 8.47 | 7.66 | 2952988 |
| 1731541200 | 8.2 | 0 | 0.00 | 8.2 | 8.35 | 8.11 | 2867189 |
| 1731454800 | 8.2 | -0.47 | -5.42 | 8.67 | 8.67 | 8.18 | 1685279 |
| 1731368400 | 8.67 | 0.16 | 1.88 | 8.6 | 8.81 | 8.52 | 1497615 |
| 1731109200 | 8.51 | 0.14 | 1.67 | 8.365 | 8.615 | 8.25 | 2189102 |
| 1731022800 | 8.3699999 | -0.09 | -1.06 | 8.45 | 8.655 | 8.31 | 2551377 |
| 1730936400 | 8.46 | 0.27 | 3.30 | 8.715 | 8.715 | 8.23 | 2382046 |
| 1730850000 | 8.19 | -0.04 | -0.49 | 8.0399999 | 8.225 | 7.955 | 2835424 |
| 1730763600 | 8.23 | 0.4 | 5.11 | 7.85 | 8.3 | 7.85 | 4084284 |
| 1730500800 | 7.83 | 0.28 | 3.71 | 7.68 | 8.315 | 7.48 | 5191544 |
| 1730414400 | 7.55 | 0.74 | 10.87 | 7.28 | 8.1 | 7.18 | 9505349 |
| 1730328000 | 6.81 | -0.15 | -2.16 | 6.95 | 6.95 | 6.745 | 3334122 |
| 1730241600 | 6.96 | 0.02 | 0.29 | 6.895 | 7.04 | 6.8511 | 1954888 |
| 1730155200 | 6.94 | 0.21 | 3.12 | 6.8 | 7.1007 | 6.8 | 1945584 |
| 1729896000 | 6.73 | -0.18 | -2.60 | 6.94 | 7 | 6.71 | 1046156 |
| 1729809600 | 6.91 | -0.07 | -1.00 | 7 | 7 | 6.8 | 1412835 |
| 1729723200 | 6.98 | 0.17 | 2.50 | 6.8 | 7.05 | 6.74 | 2073595 |
| 1729636800 | 6.81 | -0.03 | -0.44 | 6.835 | 6.87 | 6.725 | 773162 |
| 1729550400 | 6.84 | -0.16 | -2.29 | 7.02 | 7.02 | 6.745 | 1301960 |
| 1729291200 | 7 | 0.1 | 1.45 | 6.93 | 7.185 | 6.9 | 1646316 |
| 1729204800 | 6.9 | -0.1 | -1.43 | 7.02 | 7.03 | 6.733 | 1444257 |
| 1729118400 | 7 | 0.15 | 2.19 | 6.87 | 7.03 | 6.855 | 1322688 |
| 1729032000 | 6.85 | 0.05 | 0.74 | 6.75 | 7.035 | 6.71 | 1062554 |
| 1728945600 | 6.8 | -0.05 | -0.73 | 6.81 | 6.9 | 6.755 | 1050548 |
| 1728686400 | 6.85 | -0.34 | -4.73 | 7.16 | 7.2 | 6.825 | 1857580 |
| 1728600000 | 7.19 | 0.05 | 0.70 | 7.08 | 7.22 | 7.01 | 2443790 |
| 1728513600 | 7.14 | 0.03 | 0.42 | 7.13 | 7.36 | 7.11 | 1250664 |
| 1728427200 | 7.11 | 0.15 | 2.16 | 6.85 | 7.17 | 6.795 | 1122804 |
| 1728340800 | 6.96 | -0.04 | -0.57 | 6.94 | 7 | 6.805 | 1168604 |
| 1728081600 | 7 | 0.19 | 2.79 | 6.92 | 7.13 | 6.795 | 969037 |
| 1727995200 | 6.81 | -0.01 | -0.15 | 6.7506 | 6.855 | 6.59 | 1339836 |
| 1727908800 | 6.82 | -0.2 | -2.85 | 6.9899 | 7.02 | 6.81 | 1474816 |
| 1727822400 | 7.02 | -0.17 | -2.36 | 7.11 | 7.17 | 6.84 | 2281653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
