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 | -0.3782 | -5.24549237171 | 7.21 | 7.375 | 6.68 | 435305 | 6.92285678 | CS |
| 4 | 1.6018 | 30.6271510516 | 5.23 | 7.375 | 5.23 | 599133 | 6.39775942 | CS |
| 12 | 2.9918 | 77.9114583333 | 3.84 | 7.375 | 3.3883 | 321425 | 5.62549675 | CS |
| 26 | 3.9118 | 133.965753425 | 2.92 | 7.375 | 2.68 | 275799 | 4.63070955 | CS |
| 52 | 4.3118 | 171.103174603 | 2.52 | 7.375 | 2.35 | 233788 | 3.988795 | CS |
| 156 | -3.8582 | -36.0916744621 | 10.69 | 16.98 | 1.67 | 428841 | 6.66133655 | CS |
| 260 | -3.8582 | -36.0916744621 | 10.69 | 16.98 | 1.67 | 428841 | 6.66133655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 6.92 | 0.07 | 1.02 | 6.82 | 7.19 | 6.7701 | 397351 |
| 1720219200 | 6.85 | -0.14 | -2.00 | 6.93 | 6.93 | 6.68 | 314921 |
| 1720040640 | 6.99 | 0.08 | 1.16 | 6.87 | 7.088 | 6.87 | 217493 |
| 1719960000 | 6.91 | -0.03 | -0.43 | 6.96 | 7.055 | 6.71 | 412730 |
| 1719873600 | 6.94 | -0.23 | -3.21 | 7.21 | 7.375 | 6.81 | 796077 |
| 1719614400 | 7.17 | 0.33 | 4.82 | 6.93 | 7.36 | 6.8125 | 3699019 |
| 1719528000 | 6.84 | 0.29 | 4.43 | 6.51 | 6.89 | 6.37 | 512629 |
| 1719441600 | 6.55 | 0.19 | 2.99 | 6.3 | 6.5599999 | 6.25 | 424083 |
| 1719355200 | 6.36 | -0.1 | -1.55 | 6.5199999 | 6.59 | 6.29 | 296097 |
| 1719268800 | 6.46 | 0.63 | 10.81 | 5.91 | 6.98 | 5.91 | 1140382 |
| 1719009600 | 5.83 | 0.07 | 1.22 | 5.72 | 5.83 | 5.63 | 371537 |
| 1718923200 | 5.76 | -0.34 | -5.57 | 6.15 | 6.18 | 5.71 | 298868 |
| 1718750400 | 6.1 | 0.2 | 3.39 | 5.87 | 6.25 | 5.84 | 302065 |
| 1718664000 | 5.9 | -0.12 | -1.99 | 6.11 | 6.11 | 5.7 | 352682 |
| 1718404800 | 6.0199999 | -0.56 | -8.51 | 6.63 | 6.8 | 5.9158 | 838509 |
| 1718318400 | 6.58 | 0.56 | 9.30 | 6.09 | 7.04 | 5.9 | 1861095 |
| 1718232000 | 6.0199999 | 0.13 | 2.21 | 6.25 | 6.3 | 5.99 | 296878 |
| 1718145600 | 5.89 | -0.41 | -6.51 | 6.19 | 6.35 | 5.86 | 801268 |
| 1718059200 | 6.3 | 1.05 | 20.00 | 5.23 | 6.3 | 5.23 | 912705 |
| 1717800000 | 5.25 | -0.12 | -2.23 | 5.29 | 5.45 | 5.23 | 223719 |
| 1717713600 | 5.37 | 0.2 | 3.87 | 5.18 | 5.42 | 5.16 | 215718 |
| 1717627200 | 5.17 | 0.02 | 0.39 | 5.19 | 5.25 | 5.1 | 181143 |
| 1717540800 | 5.15 | 0.11 | 2.18 | 5.0199999 | 5.18 | 4.84 | 168386 |
| 1717454400 | 5.04 | -0.1 | -1.95 | 5.24 | 5.24 | 4.85 | 216520 |
| 1717195200 | 5.14 | 0.05 | 0.98 | 5.13 | 5.2 | 5.09 | 283510 |
| 1717108800 | 5.09 | -0.1 | -1.93 | 5.23 | 5.3 | 5.09 | 285990 |
| 1717022400 | 5.19 | 0.02 | 0.39 | 5.2 | 5.2699999 | 5.05 | 453926 |
| 1716936000 | 5.17 | 0.14 | 2.78 | 5.05 | 5.3 | 5 | 282260 |
| 1716590400 | 5.03 | 0.25 | 5.23 | 4.84 | 5.0599999 | 4.79 | 168226 |
| 1716504000 | 4.78 | -0.02 | -0.42 | 4.85 | 4.94 | 4.75 | 73542 |
| 1716417600 | 4.8 | -0.19 | -3.81 | 5.01 | 5.09 | 4.73 | 228788 |
| 1716331200 | 4.99 | 0.03 | 0.60 | 4.95 | 5.11 | 4.93 | 144587 |
| 1716244800 | 4.96 | 0.1 | 2.06 | 4.91 | 5.09 | 4.82 | 210064 |
| 1715985600 | 4.86 | -0.01 | -0.21 | 4.83 | 5.01 | 4.83 | 140659 |
| 1715899200 | 4.87 | -0.11 | -2.21 | 5 | 5.0199999 | 4.83 | 140298 |
| 1715812800 | 4.98 | -0.02 | -0.40 | 5.1 | 5.1 | 4.8763 | 217016 |
| 1715726400 | 5 | 0.17 | 3.52 | 4.83 | 5.05 | 4.83 | 260201 |
| 1715640000 | 4.83 | 0.16 | 3.43 | 4.8 | 5.08 | 4.71 | 770795 |
| 1715380800 | 4.67 | 0.3 | 6.86 | 4.41 | 4.7 | 4.3394 | 408081 |
| 1715294400 | 4.37 | 0.09 | 2.10 | 4.3 | 4.66 | 4.18 | 254202 |
| 1715208000 | 4.28 | 0.22 | 5.42 | 4.03 | 4.41 | 3.98 | 233516 |
| 1715121600 | 4.0599999 | 0 | 0.00 | 4.01 | 4.16 | 4 | 127982 |
| 1715035200 | 4.0599999 | -0.13 | -3.10 | 4.25 | 4.285 | 4.04 | 137769 |
| 1714776000 | 4.19 | 0.14 | 3.46 | 4.11 | 4.24 | 4.095 | 201054 |
| 1714689600 | 4.05 | 0.13 | 3.32 | 4 | 4.07 | 3.91 | 91524 |
| 1714603200 | 3.92 | 0.14 | 3.70 | 3.78 | 4.0199999 | 3.77 | 154858 |
| 1714516800 | 3.78 | -0.02 | -0.53 | 3.81 | 3.84 | 3.78 | 69360 |
| 1714430400 | 3.8 | -0.16 | -4.04 | 3.99 | 4.094 | 3.79 | 270602 |
| 1714171200 | 3.96 | 0.11 | 2.86 | 3.83 | 3.9797 | 3.81 | 66381 |
| 1714084800 | 3.85 | 0.02 | 0.52 | 3.76 | 3.86 | 3.76 | 102044 |
| 1713998400 | 3.83 | 0 | 0.00 | 3.76 | 3.84 | 3.7216 | 86759 |
| 1713912000 | 3.83 | 0.08 | 2.13 | 3.74 | 3.96 | 3.68 | 109179 |
| 1713825600 | 3.75 | 0.21 | 5.93 | 3.54 | 3.75 | 3.54 | 182583 |
| 1713566400 | 3.54 | -0.03 | -0.84 | 3.55 | 3.67 | 3.51 | 54614 |
| 1713480000 | 3.57 | 0.16 | 4.69 | 3.42 | 3.72 | 3.3883 | 117844 |
| 1713393600 | 3.41 | -0.11 | -3.13 | 3.52 | 3.5644 | 3.4 | 141812 |
| 1713307200 | 3.52 | -0.04 | -1.12 | 3.6 | 3.6 | 3.51 | 113699 |
| 1713220800 | 3.56 | -0.3 | -7.77 | 3.84 | 3.84 | 3.56 | 196837 |
| 1712961600 | 3.86 | 0 | 0.00 | 3.87 | 3.91 | 3.71 | 127037 |
| 1712875200 | 3.86 | 0.06 | 1.58 | 3.79 | 3.94 | 3.75 | 173523 |
| 1712788800 | 3.8 | -0.25 | -6.17 | 3.9599 | 3.965 | 3.71 | 211415 |
| 1712702400 | 4.05 | -0.36 | -8.16 | 4.34 | 4.59 | 3.95 | 467043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
