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 | 0.16 | 2.81690140845 | 5.68 | 5.875 | 5.61 | 254051 | 5.76874333 | CS |
| 4 | 0.16 | 2.81690140845 | 5.68 | 6.08 | 5.54 | 204738 | 5.77481138 | CS |
| 12 | 0.46 | 8.55018587361 | 5.38 | 6.08 | 5.25 | 218598 | 5.63763415 | CS |
| 26 | 0.55 | 10.3969754253 | 5.29 | 6.08 | 4.98 | 230943 | 5.47431438 | CS |
| 52 | 0.9 | 18.2186234818 | 4.94 | 6.08 | 4.9301 | 253942 | 5.36872556 | CS |
| 156 | -3.2 | -35.3982300885 | 9.04 | 9.26 | 4.47 | 226672 | 5.75716317 | CS |
| 260 | -0.34 | -5.50161812298 | 6.18 | 10.2 | 3.9 | 224995 | 6.46632427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 5.84 | -0.01 | -0.17 | 5.855 | 5.87 | 5.83 | 306864 |
| 1732664400 | 5.85 | 0 | 0.00 | 5.85 | 5.8593 | 5.82 | 170386 |
| 1732578000 | 5.85 | 0.06 | 1.04 | 5.83 | 5.875 | 5.8134 | 267172 |
| 1732318800 | 5.79 | 0.06 | 1.05 | 5.7497 | 5.8 | 5.7434 | 229343 |
| 1732232400 | 5.73 | 0.05 | 0.88 | 5.7411 | 5.745 | 5.67 | 262285 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.68 | 5.68 | 5.61 | 341071 |
| 1732059600 | 5.66 | 0 | 0.00 | 5.62 | 5.67 | 5.6 | 214773 |
| 1731973200 | 5.66 | -0.01 | -0.18 | 5.665 | 5.6849999 | 5.615 | 211732 |
| 1731714000 | 5.67 | -0.22 | -3.74 | 5.75 | 5.75 | 5.635 | 81104 |
| 1731627600 | 5.89 | -0.08 | -1.34 | 5.99 | 5.99 | 5.8601 | 206363 |
| 1731541200 | 5.97 | -0.01 | -0.17 | 5.9891 | 6.025 | 5.95 | 126955 |
| 1731454800 | 5.98 | -0.09 | -1.48 | 6.07 | 6.07 | 5.9425 | 173012 |
| 1731368400 | 6.07 | 0.07 | 1.17 | 6.07 | 6.08 | 6.0199999 | 172898 |
| 1731109200 | 6 | 0.05 | 0.84 | 5.97 | 6.015 | 5.96 | 187291 |
| 1731022800 | 5.95 | 0.12 | 2.06 | 5.84 | 5.955 | 5.84 | 205798 |
| 1730936400 | 5.83 | 0.16 | 2.82 | 5.8219 | 5.8445 | 5.7873 | 222647 |
| 1730850000 | 5.67 | 0.07 | 1.25 | 5.62 | 5.67 | 5.62 | 153126 |
| 1730763600 | 5.6 | 0.03 | 0.54 | 5.58 | 5.6099 | 5.55 | 210765 |
| 1730500800 | 5.57 | 0.01 | 0.18 | 5.6 | 5.63 | 5.54 | 234629 |
| 1730414400 | 5.5599999 | -0.19 | -3.30 | 5.715 | 5.7345 | 5.5599999 | 257766 |
| 1730328000 | 5.75 | 0.08 | 1.41 | 5.68 | 5.75 | 5.67 | 165644 |
| 1730241600 | 5.67 | 0.01 | 0.18 | 5.6403 | 5.68 | 5.6403 | 117990 |
| 1730155200 | 5.66 | 0.03 | 0.53 | 5.6699 | 5.6888 | 5.64 | 131016 |
| 1729896000 | 5.63 | 0.03 | 0.54 | 5.61 | 5.6875 | 5.61 | 207474 |
| 1729809600 | 5.6 | 0.02 | 0.36 | 5.6 | 5.65 | 5.5801 | 75717 |
| 1729723200 | 5.58 | -0.09 | -1.59 | 5.68 | 5.7 | 5.57 | 236102 |
| 1729636800 | 5.67 | -0.07 | -1.22 | 5.7302 | 5.74 | 5.6322 | 335949 |
| 1729550400 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 221104 |
| 1729291200 | 5.75 | 0.04 | 0.70 | 5.74 | 5.75 | 5.73 | 268847 |
| 1729204800 | 5.71 | 0 | 0.00 | 5.74 | 5.74 | 5.7 | 234749 |
| 1729118400 | 5.71 | 0.02 | 0.35 | 5.73 | 5.7499 | 5.7 | 265465 |
| 1729032000 | 5.69 | -0.02 | -0.35 | 5.72 | 5.745 | 5.68 | 192944 |
| 1728945600 | 5.71 | 0.01 | 0.18 | 5.75 | 5.75 | 5.66 | 293716 |
| 1728686400 | 5.7 | 0.02 | 0.35 | 5.69 | 5.7199 | 5.6701 | 266742 |
| 1728600000 | 5.68 | 0 | 0.00 | 5.665 | 5.68 | 5.63 | 237678 |
| 1728513600 | 5.68 | 0.06 | 1.07 | 5.64 | 5.68 | 5.63 | 380696 |
| 1728427200 | 5.62 | 0.04 | 0.72 | 5.595 | 5.62 | 5.59 | 436673 |
| 1728340800 | 5.58 | -0.04 | -0.71 | 5.65 | 5.65 | 5.55 | 532553 |
| 1728081600 | 5.62 | 0.07 | 1.26 | 5.6 | 5.62 | 5.57 | 358834 |
| 1727995200 | 5.55 | -0.03 | -0.54 | 5.6 | 5.6 | 5.54 | 219534 |
| 1727908800 | 5.58 | 0 | 0.00 | 5.5749 | 5.6 | 5.545 | 219239 |
| 1727822400 | 5.58 | -0.03 | -0.53 | 5.62 | 5.62 | 5.54 | 137852 |
| 1727735520 | 5.61 | 0.03 | 0.54 | 5.58 | 5.61 | 5.561 | 148570 |
| 1727476800 | 5.58 | 0.02 | 0.36 | 5.59 | 5.6353 | 5.57 | 274677 |
| 1727390400 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.58 | 5.55 | 124368 |
| 1727304000 | 5.53 | -0.02 | -0.36 | 5.55 | 5.5599999 | 5.5199999 | 145292 |
| 1727217600 | 5.55 | -0.01 | -0.18 | 5.57 | 5.59 | 5.5141 | 312218 |
| 1727131200 | 5.5599999 | 0.06 | 1.09 | 5.53 | 5.5599999 | 5.51 | 225867 |
| 1726872000 | 5.5 | -0.06 | -1.08 | 5.55 | 5.55 | 5.495 | 165384 |
| 1726785600 | 5.5599999 | 0.1 | 1.83 | 5.5394 | 5.575 | 5.5199999 | 302127 |
| 1726699200 | 5.46 | 0.01 | 0.18 | 5.45 | 5.5 | 5.44 | 185772 |
| 1726612800 | 5.45 | 0.01 | 0.18 | 5.47 | 5.5 | 5.45 | 195254 |
| 1726526400 | 5.44 | 0.02 | 0.37 | 5.42 | 5.47 | 5.42 | 189922 |
| 1726267200 | 5.42 | 0.06 | 1.12 | 5.41 | 5.47 | 5.4 | 156499 |
| 1726180800 | 5.36 | 0.06 | 1.13 | 5.3212 | 5.4 | 5.3209 | 160029 |
| 1726094400 | 5.3 | -0.02 | -0.38 | 5.3099999 | 5.3163 | 5.25 | 202615 |
| 1726008000 | 5.32 | 0.02 | 0.38 | 5.32 | 5.33 | 5.275 | 146149 |
| 1725921600 | 5.3 | -0.02 | -0.38 | 5.32 | 5.35 | 5.285 | 165539 |
| 1725662400 | 5.32 | -0.06 | -1.12 | 5.415 | 5.415 | 5.2699999 | 138736 |
| 1725576000 | 5.38 | -0.01 | -0.19 | 5.39 | 5.4 | 5.35 | 135631 |
| 1725489600 | 5.39 | 0.02 | 0.37 | 5.38 | 5.41 | 5.35 | 275586 |
| 1725403200 | 5.37 | -0.11 | -2.01 | 5.455 | 5.455 | 5.35 | 157694 |
| 1725057600 | 5.48 | 0.03 | 0.55 | 5.45 | 5.49 | 5.42 | 233576 |
| 1724971200 | 5.45 | 0.06 | 1.11 | 5.41 | 5.49 | 5.41 | 157149 |
| 1724884800 | 5.39 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 207126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
