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 | -0.26 | -4.45969125214 | 5.83 | 5.9 | 5.56 | 397953 | 5.79319157 | DR |
| 4 | -0.41 | -6.85618729097 | 5.98 | 5.985 | 5.56 | 427632 | 5.79725288 | DR |
| 12 | 0.21 | 3.91791044776 | 5.36 | 6.27 | 5.01 | 579099 | 5.70437594 | DR |
| 26 | -0.44 | -7.32113144759 | 6.01 | 6.33 | 4.66 | 739420 | 5.58072804 | DR |
| 52 | 0.89 | 19.0170940171 | 4.68 | 6.6175 | 4.6525 | 1613620 | 5.57795987 | DR |
| 156 | 1.04 | 22.9580573951 | 4.53 | 6.6175 | 2.995 | 1951309 | 4.39964303 | DR |
| 260 | 0.3 | 5.69259962049 | 5.27 | 6.72 | 2.995 | 1328653 | 4.45328827 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 5.76 | -0.03 | -0.52 | 5.72 | 5.76 | 5.67 | 629967 |
| 1736293200 | 5.79 | -0.02 | -0.34 | 5.89 | 5.9 | 5.78 | 294342 |
| 1736206800 | 5.8099999 | -0.03 | -0.51 | 5.89 | 5.9 | 5.8099999 | 286919 |
| 1735947600 | 5.84 | 0.03 | 0.52 | 5.8482 | 5.86 | 5.79 | 360495 |
| 1735861200 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.86 | 5.75 | 739894 |
| 1735688400 | 5.79 | -0.04 | -0.69 | 5.84 | 5.89 | 5.78 | 227258 |
| 1735602000 | 5.83 | -0.03 | -0.51 | 5.83 | 5.835 | 5.75 | 643231 |
| 1735342800 | 5.86 | 0 | 0.00 | 5.89 | 5.9 | 5.82 | 477808 |
| 1735256400 | 5.86 | 0.06 | 1.03 | 5.8099999 | 5.88 | 5.8099999 | 377318 |
| 1735077840 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.7602 | 205441 |
| 1734997200 | 5.7699999 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.69 | 358149 |
| 1734738000 | 5.73 | 0.04 | 0.70 | 5.665 | 5.78 | 5.665 | 418586 |
| 1734651600 | 5.69 | 0 | 0.00 | 5.76 | 5.8 | 5.67 | 600665 |
| 1734565200 | 5.69 | -0.06 | -1.04 | 5.87 | 5.94 | 5.68 | 522904 |
| 1734478800 | 5.75 | -0.18 | -3.04 | 5.78 | 5.7989 | 5.74 | 322979 |
| 1734392400 | 5.93 | -0.01 | -0.17 | 5.9349999 | 5.95 | 5.9 | 385281 |
| 1734133200 | 5.94 | -0.07 | -1.16 | 5.97 | 5.985 | 5.94 | 333980 |
| 1734046800 | 6.01 | -0.11 | -1.80 | 6.03 | 6.0599999 | 5.99 | 254795 |
| 1733960400 | 6.12 | 0.08 | 1.32 | 6.1 | 6.135 | 6.075 | 297542 |
| 1733874000 | 6.04 | -0.06 | -0.98 | 6.08 | 6.1 | 6.04 | 329432 |
| 1733787600 | 6.1 | -0.06 | -0.97 | 6.17 | 6.18 | 6.1 | 497295 |
| 1733528400 | 6.16 | -0.08 | -1.28 | 6.22 | 6.22 | 6.1339 | 374296 |
| 1733442000 | 6.24 | 0.04 | 0.65 | 6.23 | 6.2699999 | 6.23 | 373263 |
| 1733355600 | 6.2 | -0.05 | -0.80 | 6.18 | 6.21 | 6.165 | 478160 |
| 1733269200 | 6.25 | 0.08 | 1.30 | 6.25 | 6.26 | 6.205 | 410513 |
| 1733182800 | 6.17 | 0.09 | 1.48 | 6.16 | 6.22 | 6.1249 | 666514 |
| 1732917840 | 6.08 | 0.15 | 2.53 | 6.01 | 6.08 | 6.01 | 268797 |
| 1732750800 | 5.93 | -0.04 | -0.67 | 5.94 | 5.96 | 5.91 | 501195 |
| 1732664400 | 5.97 | -0.11 | -1.81 | 5.97 | 5.99 | 5.94 | 368524 |
| 1732578000 | 6.08 | 0.04 | 0.66 | 6.075 | 6.09 | 6.015 | 482302 |
| 1732318800 | 6.04 | -0.01 | -0.17 | 6.01 | 6.07 | 5.99 | 423165 |
| 1732232400 | 6.05 | 0.09 | 1.51 | 6 | 6.09 | 6 | 405253 |
| 1732146000 | 5.96 | -0.06 | -1.00 | 5.965 | 6 | 5.94 | 369874 |
| 1732059600 | 6.0199999 | 0.01 | 0.17 | 5.98 | 6.058 | 5.97 | 695554 |
| 1731973200 | 6.01 | 0.15 | 2.56 | 5.94 | 6.04 | 5.94 | 573956 |
| 1731714000 | 5.86 | -0.04 | -0.68 | 5.85 | 5.88 | 5.82 | 585082 |
| 1731627600 | 5.9 | 0.15 | 2.61 | 5.86 | 5.9349999 | 5.855 | 774415 |
| 1731541200 | 5.75 | -0.13 | -2.21 | 5.79 | 5.805 | 5.7443 | 515686 |
| 1731454800 | 5.88 | -0.01 | -0.17 | 5.91 | 5.95 | 5.84 | 762240 |
| 1731368400 | 5.89 | 0.04 | 0.68 | 5.8707 | 5.92 | 5.86 | 400426 |
| 1731109200 | 5.85 | 0.1 | 1.74 | 5.875 | 5.875 | 5.8099999 | 1623763 |
| 1731022800 | 5.75 | 0.09 | 1.59 | 5.74 | 5.79 | 5.73 | 582512 |
| 1730936400 | 5.66 | 0.06 | 1.07 | 5.65 | 5.67 | 5.565 | 988344 |
| 1730850000 | 5.6 | 0.34 | 6.46 | 5.655 | 5.7 | 5.5 | 3122952 |
| 1730763600 | 5.26 | 0.01 | 0.19 | 5.28 | 5.285 | 5.23 | 443596 |
| 1730500800 | 5.25 | 0.07 | 1.35 | 5.32 | 5.39 | 5.25 | 594991 |
| 1730414400 | 5.18 | 0 | 0.00 | 5.15 | 5.19 | 5.15 | 696688 |
| 1730328000 | 5.18 | -0.08 | -1.52 | 5.215 | 5.23 | 5.16 | 802705 |
| 1730241600 | 5.26 | 0.09 | 1.74 | 5.21 | 5.285 | 5.21 | 497211 |
| 1730155200 | 5.17 | 0.07 | 1.37 | 5.14 | 5.195 | 5.135 | 604343 |
| 1729896000 | 5.1 | -0.01 | -0.20 | 5.13 | 5.15 | 5.08 | 735195 |
| 1729809600 | 5.11 | 0.05 | 0.99 | 5.08 | 5.12 | 5.07 | 1145383 |
| 1729723200 | 5.0599999 | -0.14 | -2.69 | 5.1 | 5.1 | 5.01 | 645170 |
| 1729636800 | 5.2 | -0.02 | -0.38 | 5.215 | 5.22 | 5.165 | 281626 |
| 1729550400 | 5.22 | -0.12 | -2.25 | 5.3 | 5.3 | 5.2 | 559134 |
| 1729291200 | 5.34 | -0.04 | -0.74 | 5.36 | 5.37 | 5.315 | 619887 |
| 1729204800 | 5.38 | 0.02 | 0.37 | 5.43 | 5.47 | 5.38 | 1151653 |
| 1729118400 | 5.36 | 0.09 | 1.71 | 5.34 | 5.36 | 5.3 | 341806 |
| 1729032000 | 5.2699999 | -0.14 | -2.59 | 5.36 | 5.375 | 5.2699999 | 445997 |
| 1728945600 | 5.41 | 0.08 | 1.50 | 5.35 | 5.41 | 5.33 | 548404 |
| 1728686400 | 5.33 | -0.01 | -0.19 | 5.3099999 | 5.39 | 5.3099999 | 389514 |
| 1728600000 | 5.34 | 0.01 | 0.19 | 5.29 | 5.34 | 5.265 | 429621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
