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 | -0.3099 | -4.53733528551 | 6.83 | 6.9 | 6.18 | 8114697 | 6.50734074 | CS |
| 4 | -0.4499 | -6.45480631277 | 6.97 | 7.69 | 6.0701 | 8821176 | 6.7114976 | CS |
| 12 | -0.8599 | -11.6517615176 | 7.38 | 8.97 | 6.0701 | 7624938 | 7.31687032 | CS |
| 26 | 0.8701 | 15.4 | 5.65 | 8.97 | 5.19 | 6317358 | 7.02245263 | CS |
| 52 | -1.3199 | -16.8354591837 | 7.84 | 8.97 | 4.95 | 6010060 | 7.20813318 | CS |
| 156 | -6.3499 | -49.3387723388 | 12.87 | 12.87 | 3.3908 | 4035828 | 6.23181165 | CS |
| 260 | -6.3499 | -49.3387723388 | 12.87 | 12.87 | 3.3908 | 2416355 | 6.23181165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 6.53 | 0.08 | 1.24 | 6.48 | 6.72 | 6.4349999 | 5445124 |
| 1738885200 | 6.45 | -0.11 | -1.68 | 6.65 | 6.68 | 6.385 | 8128717 |
| 1738798800 | 6.5599999 | -0.12 | -1.80 | 6.68 | 6.76 | 6.49 | 7995917 |
| 1738712400 | 6.68 | 0.35 | 5.53 | 6.42 | 6.7276 | 6.42 | 7326164 |
| 1738626000 | 6.33 | -0.23 | -3.51 | 6.35 | 6.5199999 | 6.18 | 8374772 |
| 1738366800 | 6.5599999 | -0.23 | -3.39 | 6.83 | 6.9 | 6.51 | 7915688 |
| 1738280400 | 6.79 | 0.07 | 1.04 | 6.8 | 6.985 | 6.7 | 11959874 |
| 1738194000 | 6.72 | 0.4 | 6.33 | 6.32 | 6.87 | 6.3 | 12117857 |
| 1738107600 | 6.32 | 0.23 | 3.78 | 6.33 | 6.44 | 6.1 | 9665422 |
| 1738021200 | 6.09 | -1.15 | -15.88 | 6.79 | 6.79 | 6.0701 | 15674294 |
| 1737762000 | 7.24 | -0.25 | -3.34 | 7.51 | 7.67 | 7.19 | 8531695 |
| 1737675600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737589200 | 7.49 | 0.29 | 4.03 | 7.26 | 7.69 | 7.195 | 11923895 |
| 1737502800 | 7.2 | 0.33 | 4.80 | 6.995 | 7.26 | 6.94 | 8889579 |
| 1737157200 | 6.87 | 0.15 | 2.23 | 6.7 | 6.96 | 6.635 | 8539729 |
| 1737070800 | 6.72 | -0.16 | -2.33 | 6.88 | 6.97 | 6.67 | 7303956 |
| 1736984400 | 6.88 | 0.17 | 2.53 | 6.91 | 6.98 | 6.71 | 5267281 |
| 1736898000 | 6.71 | 0.01 | 0.15 | 6.76 | 6.92 | 6.67 | 6279681 |
| 1736811600 | 6.7 | -0.08 | -1.18 | 6.69 | 6.88 | 6.605 | 6336657 |
| 1736552400 | 6.78 | -0.14 | -2.02 | 6.93 | 6.97 | 6.75 | 5694781 |
| 1736379600 | 6.92 | -0.12 | -1.70 | 6.9472 | 6.96 | 6.72 | 6224420 |
| 1736293200 | 7.04 | -0.41 | -5.50 | 7.47 | 7.48 | 7.04 | 8144153 |
| 1736206800 | 7.45 | 0.01 | 0.13 | 7.62 | 7.715 | 7.45 | 5288353 |
| 1735947600 | 7.44 | 0.15 | 2.06 | 7.3 | 7.465 | 7.15 | 8779576 |
| 1735861200 | 7.29 | 0.69 | 10.45 | 6.84 | 7.475 | 6.8 | 12121636 |
| 1735688400 | 6.6 | -0.08 | -1.20 | 6.7 | 6.7 | 6.51 | 10083214 |
| 1735602000 | 6.68 | -0.15 | -2.20 | 6.75 | 6.8 | 6.63 | 9251595 |
| 1735342800 | 6.83 | -0.03 | -0.44 | 6.87 | 6.87 | 6.71 | 5439821 |
| 1735256400 | 6.86 | -0.05 | -0.72 | 6.94 | 6.975 | 6.83 | 1664930 |
| 1735077840 | 6.91 | -0.09 | -1.29 | 6.99 | 6.99 | 6.82 | 3282580 |
| 1734997200 | 7 | 0.04 | 0.57 | 6.96 | 7.05 | 6.87 | 6872455 |
| 1734738000 | 6.96 | -0.02 | -0.29 | 6.86 | 7.11 | 6.86 | 10931221 |
| 1734651600 | 6.98 | 0 | 0.00 | 7.11 | 7.145 | 6.965 | 5947923 |
| 1734565200 | 6.98 | -0.29 | -3.99 | 7.295 | 7.46 | 6.98 | 5795786 |
| 1734478800 | 7.27 | -0.11 | -1.49 | 7.23 | 7.29 | 7.09 | 5578097 |
| 1734392400 | 7.38 | -0.12 | -1.60 | 7.4411 | 7.5 | 7.32 | 4285126 |
| 1734133200 | 7.5 | -0.29 | -3.72 | 7.78 | 7.844 | 7.49 | 6365993 |
| 1734046800 | 7.79 | -0.3 | -3.71 | 7.95 | 8.03 | 7.75 | 7988633 |
| 1733960400 | 8.09 | 0.1 | 1.25 | 8 | 8.1366 | 7.82 | 5330302 |
| 1733874000 | 7.99 | 0.01 | 0.13 | 7.9155 | 8.02 | 7.84 | 4397575 |
| 1733787600 | 7.98 | -0.39 | -4.66 | 8.5 | 8.5 | 7.97 | 4955292 |
| 1733528400 | 8.3699999 | -0.1 | -1.18 | 8.48 | 8.55 | 8.28 | 4507214 |
| 1733442000 | 8.47 | 0.14 | 1.68 | 8.35 | 8.6 | 8.205 | 6112681 |
| 1733355600 | 8.33 | 0.21 | 2.59 | 8.3975 | 8.58 | 8.155 | 8988892 |
| 1733269200 | 8.1199999 | -0.1 | -1.22 | 8.22 | 8.27 | 8 | 5177986 |
| 1733182800 | 8.22 | -0.22 | -2.61 | 8.51 | 8.51 | 8.09 | 7214440 |
| 1732917840 | 8.44 | 0.13 | 1.56 | 8.41 | 8.67 | 8.39 | 3761014 |
| 1732750800 | 8.31 | 0 | 0.00 | 8.36 | 8.47 | 8.28 | 3730820 |
| 1732664400 | 8.31 | -0.08 | -0.95 | 8.2794 | 8.4949999 | 8.18 | 4606225 |
| 1732578000 | 8.39 | -0.49 | -5.52 | 8.97 | 8.97 | 8.3 | 5935216 |
| 1732318800 | 8.88 | 0.15 | 1.72 | 8.76 | 8.96 | 8.625 | 10502147 |
| 1732232400 | 8.73 | 0.4 | 4.80 | 8.45 | 8.75 | 8.38 | 7547147 |
| 1732146000 | 8.33 | -0.14 | -1.65 | 8.5 | 8.57 | 8.25 | 8036441 |
| 1732059600 | 8.47 | 0.55 | 6.94 | 8.05 | 8.57 | 8.03 | 15398805 |
| 1731973200 | 7.92 | 0.54 | 7.32 | 7.62 | 8.09 | 7.62 | 9901290 |
| 1731714000 | 7.38 | 0 | 0.00 | 7.38 | 7.79 | 7.2703 | 9827534 |
| 1731627600 | 7.38 | 0.05 | 0.68 | 7.36 | 7.47 | 7.17 | 6247966 |
| 1731541200 | 7.33 | -0.27 | -3.55 | 7.7 | 7.815 | 7.26 | 7396239 |
| 1731454800 | 7.6 | 0.35 | 4.83 | 7.21 | 7.66 | 7.15 | 8288277 |
| 1731368400 | 7.25 | -0.13 | -1.76 | 7.37 | 7.37 | 7 | 6365824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
