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 | 0.22 | 3.76712328767 | 5.84 | 6.11 | 5.77 | 475608 | 5.94621747 | CS |
| 4 | -0.1 | -1.62337662338 | 6.16 | 6.33 | 5.6 | 529447 | 5.94280863 | CS |
| 12 | 1.37 | 29.21108742 | 4.69 | 6.33 | 4.65 | 583574 | 5.54315526 | CS |
| 26 | 2.09 | 52.644836272 | 3.97 | 6.33 | 3.835 | 760563 | 4.86196761 | CS |
| 52 | 2.81 | 86.4615384615 | 3.25 | 6.33 | 2.97 | 640653 | 4.28005516 | CS |
| 156 | 2.29 | 60.7427055703 | 3.77 | 6.33 | 2.3511 | 990414 | 3.93123192 | CS |
| 260 | 4.39 | 262.874251497 | 1.67 | 6.33 | 0.74 | 810904 | 3.59829418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 6.0599999 | 0.16 | 2.71 | 5.91 | 6.11 | 5.89 | 675183 |
| 1719873600 | 5.9 | 0.04 | 0.68 | 5.82 | 5.94 | 5.7699999 | 562084 |
| 1719614400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1719528000 | 5.86 | -0.02 | -0.34 | 5.89 | 5.9599 | 5.8 | 340023 |
| 1719441600 | 5.88 | 0.05 | 0.86 | 5.84 | 5.8997 | 5.82 | 325141 |
| 1719355200 | 5.83 | -0.09 | -1.52 | 5.88 | 5.92 | 5.775 | 327374 |
| 1719268800 | 5.92 | 0.13 | 2.25 | 5.85 | 5.925 | 5.82 | 465640 |
| 1719009600 | 5.79 | 0.02 | 0.35 | 5.79 | 5.83 | 5.74 | 688732 |
| 1718923200 | 5.7699999 | 0.12 | 2.12 | 5.64 | 5.82 | 5.6 | 497668 |
| 1718750400 | 5.65 | -0.03 | -0.53 | 5.71 | 5.728 | 5.6449999 | 333491 |
| 1718664000 | 5.68 | -0.05 | -0.87 | 5.73 | 5.74 | 5.65 | 408039 |
| 1718404800 | 5.73 | -0.18 | -3.05 | 5.87 | 5.875 | 5.715 | 462026 |
| 1718318400 | 5.91 | -0.13 | -2.15 | 6.04 | 6.07 | 5.865 | 448432 |
| 1718232000 | 6.04 | 0.11 | 1.85 | 6 | 6.12 | 5.953 | 574341 |
| 1718145600 | 5.93 | -0.1 | -1.66 | 5.94 | 5.98 | 5.76 | 897630 |
| 1718059200 | 6.03 | 0.01 | 0.17 | 6.03 | 6.07 | 6.0199999 | 461069 |
| 1717800000 | 6.0199999 | -0.11 | -1.79 | 6.1 | 6.15 | 5.97 | 570298 |
| 1717713600 | 6.13 | -0.16 | -2.54 | 6.26 | 6.3099999 | 6.115 | 603913 |
| 1717627200 | 6.29 | 0.14 | 2.28 | 6.16 | 6.33 | 6.15 | 888957 |
| 1717540800 | 6.15 | 0.09 | 1.49 | 6.1 | 6.29 | 6.03 | 1132113 |
| 1717454400 | 6.0599999 | 0.39 | 6.88 | 5.68 | 6.095 | 5.64 | 3117417 |
| 1717195200 | 5.67 | 0.03 | 0.53 | 5.63 | 5.68 | 5.5900999 | 354684 |
| 1717108800 | 5.64 | 0.18 | 3.30 | 5.51 | 5.64 | 5.47 | 438809 |
| 1717022400 | 5.46 | -0.01 | -0.18 | 5.42 | 5.5199999 | 5.38 | 657041 |
| 1716936000 | 5.47 | 0.07 | 1.30 | 5.4 | 5.515 | 5.36 | 284863 |
| 1716590400 | 5.4 | 0.08 | 1.50 | 5.35 | 5.47 | 5.33 | 713606 |
| 1716504000 | 5.32 | 0.02 | 0.38 | 5.35 | 5.375 | 5.225 | 751087 |
| 1716417600 | 5.3 | -0.24 | -4.33 | 5.5 | 5.51 | 5.29 | 856153 |
| 1716331200 | 5.54 | -0.07 | -1.25 | 5.57 | 5.6 | 5.515 | 450819 |
| 1716244800 | 5.61 | 0.04 | 0.72 | 5.57 | 5.67 | 5.5599999 | 613789 |
| 1715985600 | 5.57 | -0.01 | -0.18 | 5.61 | 5.64 | 5.5599999 | 332442 |
| 1715899200 | 5.58 | 0.13 | 2.39 | 5.47 | 5.59 | 5.45 | 603827 |
| 1715812800 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.41 | 603823 |
| 1715726400 | 5.51 | -0.02 | -0.36 | 5.57 | 5.57 | 5.4501 | 795801 |
| 1715640000 | 5.53 | 0.09 | 1.65 | 5.5 | 5.57 | 5.45 | 451006 |
| 1715380800 | 5.44 | -0.13 | -2.33 | 5.57 | 5.62 | 5.425 | 437391 |
| 1715294400 | 5.57 | 0.14 | 2.58 | 5.44 | 5.58 | 5.42 | 606733 |
| 1715208000 | 5.43 | -0.03 | -0.55 | 5.43 | 5.45 | 5.37 | 362473 |
| 1715121600 | 5.46 | 0.27 | 5.20 | 5.21 | 5.48 | 5.205 | 1037596 |
| 1715035200 | 5.19 | 0 | 0.00 | 5.19 | 5.22 | 5.1449999 | 408469 |
| 1714776000 | 5.19 | 0.07 | 1.37 | 5.15 | 5.2 | 5.11 | 433094 |
| 1714689600 | 5.12 | 0.07 | 1.39 | 5.08 | 5.14 | 5.05 | 485171 |
| 1714603200 | 5.05 | 0.06 | 1.20 | 5.04 | 5.07 | 4.98 | 487390 |
| 1714516800 | 4.99 | -0.15 | -2.92 | 4.9 | 5.215 | 4.9 | 723781 |
| 1714430400 | 5.14 | 0.08 | 1.58 | 5.0199999 | 5.24 | 4.99 | 954385 |
| 1714171200 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.08 | 5.01 | 442241 |
| 1714084800 | 5.04 | 0.11 | 2.23 | 4.88 | 5.04 | 4.88 | 344174 |
| 1713998400 | 4.93 | -0.09 | -1.79 | 4.99 | 5 | 4.92 | 483793 |
| 1713912000 | 5.0199999 | 0.15 | 3.08 | 4.87 | 5.0199999 | 4.87 | 579371 |
| 1713825600 | 4.87 | 0.06 | 1.25 | 4.82 | 4.9 | 4.815 | 434094 |
| 1713566400 | 4.8099999 | 0.04 | 0.84 | 4.78 | 4.82 | 4.74 | 322553 |
| 1713480000 | 4.7699999 | 0.06 | 1.27 | 4.72 | 4.835 | 4.6701 | 470882 |
| 1713393600 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8 | 4.6735 | 321749 |
| 1713307200 | 4.73 | 0 | 0.00 | 4.71 | 4.735 | 4.65 | 318082 |
| 1713220800 | 4.73 | 0.02 | 0.42 | 4.73 | 4.8 | 4.7032 | 450984 |
| 1712961600 | 4.71 | -0.09 | -1.88 | 4.7699999 | 4.79 | 4.68 | 377631 |
| 1712875200 | 4.8 | 0.06 | 1.27 | 4.78 | 4.845 | 4.7699999 | 454036 |
| 1712788800 | 4.74 | 0 | 0.00 | 4.69 | 4.7699999 | 4.675 | 640326 |
| 1712702400 | 4.74 | -0.11 | -2.27 | 4.85 | 4.85 | 4.69 | 828759 |
| 1712616000 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9101 | 4.8209 | 681368 |
| 1712356800 | 4.9 | -0.08 | -1.61 | 4.96 | 4.975 | 4.9 | 417308 |
| 1712270400 | 4.98 | -0.02 | -0.40 | 4.98 | 5.0599999 | 4.9349999 | 836744 |
| 1712184000 | 5 | 0.09 | 1.83 | 4.91 | 5 | 4.89 | 968119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
