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 | 0.655 | 10.6244931062 | 6.165 | 7.65 | 6.13 | 223118 | 6.79856608 | CS |
| 4 | -1.63 | -19.2899408284 | 8.45 | 8.61 | 6.02 | 338238 | 6.68421708 | CS |
| 12 | -4.325 | -38.8066397488 | 11.145 | 11.24 | 6.02 | 219659 | 8.03583777 | CS |
| 26 | -6.68 | -49.4814814815 | 13.5 | 15.36 | 6.02 | 188507 | 10.13531813 | CS |
| 52 | -5.23 | -43.4024896266 | 12.05 | 15.36 | 6.02 | 173138 | 11.21321485 | CS |
| 156 | 2.41 | 54.6485260771 | 4.41 | 15.36 | 3.08 | 104596 | 10.34488977 | CS |
| 260 | -5.07 | -42.6408746846 | 11.89 | 15.36 | 1.46 | 116901 | 7.01577036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 6.82 | -0.1 | -1.45 | 6.91 | 7.02 | 6.67 | 287273 |
| 1732578000 | 6.92 | -0.23 | -3.22 | 7.21 | 7.65 | 6.87 | 372539 |
| 1732318800 | 7.15 | 0.29 | 4.23 | 6.95 | 7.19 | 6.89 | 201428 |
| 1732232400 | 6.86 | 0.39 | 6.03 | 6.5 | 6.87 | 6.48 | 221129 |
| 1732146000 | 6.47 | 0.1 | 1.57 | 6.37 | 6.5599999 | 6.33 | 113649 |
| 1732059600 | 6.37 | 0.1 | 1.59 | 6.19 | 6.585 | 6.13 | 215119 |
| 1731973200 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.445 | 6.22 | 154712 |
| 1731714000 | 6.2 | -0.24 | -3.73 | 6.44 | 6.51 | 6.1443 | 212434 |
| 1731627600 | 6.44 | 0.02 | 0.31 | 6.49 | 6.58 | 6.33 | 200413 |
| 1731541200 | 6.42 | -0.39 | -5.73 | 6.84 | 6.88 | 6.38 | 361236 |
| 1731454800 | 6.81 | -0.14 | -2.01 | 6.95 | 7.07 | 6.59 | 274353 |
| 1731368400 | 6.95 | 0.09 | 1.31 | 6.86 | 6.9841 | 6.7 | 242903 |
| 1731109200 | 6.86 | -0.22 | -3.11 | 7.06 | 7.19 | 6.64 | 225803 |
| 1731022800 | 7.08 | -0.11 | -1.53 | 7.22 | 7.2729 | 7.05 | 205461 |
| 1730936400 | 7.19 | 0.48 | 7.15 | 7 | 7.3 | 6.96 | 383766 |
| 1730850000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.96 | 6.6 | 409504 |
| 1730763600 | 6.67 | 0.5 | 8.10 | 6.2699999 | 6.96 | 6.2699999 | 491082 |
| 1730500800 | 6.17 | -0.63 | -9.26 | 6.79 | 6.89 | 6.0199999 | 1355208 |
| 1730414400 | 6.8 | -1.63 | -19.34 | 7.82 | 7.82 | 6.71 | 964040 |
| 1730328000 | 8.43 | 0.07 | 0.84 | 8.45 | 8.61 | 8.4 | 123923 |
| 1730241600 | 8.36 | -0.21 | -2.45 | 8.51 | 8.55 | 8.27 | 74309 |
| 1730155200 | 8.57 | -0.16 | -1.83 | 8.6 | 8.7399 | 8.51 | 106393 |
| 1729896000 | 8.73 | 0.25 | 2.95 | 8.58 | 8.82 | 8.58 | 70021 |
| 1729809600 | 8.48 | -0.1 | -1.17 | 8.68 | 8.695 | 8.3 | 130891 |
| 1729723200 | 8.58 | -0.19 | -2.17 | 8.71 | 8.895 | 8.47 | 244861 |
| 1729636800 | 8.77 | -0.13 | -1.46 | 8.95 | 9.0399999 | 8.67 | 151038 |
| 1729550400 | 8.9 | 0.19 | 2.18 | 8.78 | 9.01 | 8.73 | 185364 |
| 1729291200 | 8.71 | -0.18 | -2.02 | 8.89 | 8.9812 | 8.53 | 185318 |
| 1729204800 | 8.89 | -0.13 | -1.44 | 9.03 | 9.11 | 8.8 | 117409 |
| 1729118400 | 9.02 | 0.35 | 4.04 | 8.81 | 9.03 | 8.7001 | 153292 |
| 1729032000 | 8.67 | -0.25 | -2.80 | 8.7 | 8.91 | 8.38 | 307848 |
| 1728945600 | 8.92 | -0.6 | -6.30 | 9.46 | 9.46 | 8.91 | 227368 |
| 1728686400 | 9.52 | 0.23 | 2.48 | 9.23 | 9.615 | 9.22 | 168686 |
| 1728600000 | 9.2899999 | -0.06 | -0.64 | 9.31 | 9.43 | 9.17 | 71131 |
| 1728513600 | 9.35 | -0.11 | -1.16 | 9.41 | 9.66 | 9.34 | 86554 |
| 1728427200 | 9.46 | -0.35 | -3.57 | 9.7 | 9.78 | 9.405 | 156806 |
| 1728340800 | 9.81 | -0.33 | -3.25 | 10.15 | 10.15 | 9.74 | 99125 |
| 1728081600 | 10.14 | 0.1 | 1.00 | 10.23 | 10.3 | 9.97 | 82296 |
| 1727995200 | 10.04 | 0.15 | 1.52 | 9.91 | 10.125 | 9.7899999 | 67676 |
| 1727908800 | 9.89 | 0.24 | 2.49 | 9.78 | 9.985 | 9.78 | 148226 |
| 1727822400 | 9.65 | 0 | 0.00 | 9.66 | 9.89 | 9.5 | 172846 |
| 1727736000 | 9.65 | -0.05 | -0.52 | 9.63 | 9.94 | 9.5399999 | 477784 |
| 1727476800 | 9.7 | 0.21 | 2.21 | 9.63 | 9.78 | 9.52 | 155229 |
| 1727390400 | 9.49 | -0.08 | -0.84 | 9.47 | 9.6 | 9.27 | 210567 |
| 1727304000 | 9.57 | -0.17 | -1.75 | 9.71 | 9.71 | 9.34 | 181696 |
| 1727217600 | 9.74 | -0.09 | -0.92 | 9.88 | 9.99 | 9.63 | 218462 |
| 1727131200 | 9.83 | -0.21 | -2.09 | 10.04 | 10.15 | 9.83 | 76514 |
| 1726872000 | 10.04 | -0.24 | -2.33 | 10.29 | 10.29 | 9.96 | 293082 |
| 1726785600 | 10.28 | 0.19 | 1.88 | 10.52 | 10.56 | 10.16 | 73179 |
| 1726699200 | 10.09 | 0.06 | 0.60 | 9.97 | 10.59 | 9.8699999 | 193876 |
| 1726612800 | 10.03 | 0.03 | 0.30 | 10.07 | 10.2 | 9.95 | 76117 |
| 1726526400 | 10 | 0.07 | 0.70 | 10.07 | 10.25 | 9.71 | 130119 |
| 1726267200 | 9.93 | 0.37 | 3.87 | 9.66 | 10.12 | 9.63 | 162967 |
| 1726180800 | 9.56 | 0.45 | 4.94 | 9.19 | 9.8092 | 9.15 | 143245 |
| 1726094400 | 9.11 | -0.03 | -0.33 | 9.25 | 9.3 | 8.88 | 177334 |
| 1726008000 | 9.14 | -0.52 | -5.38 | 9.83 | 9.83 | 9.14 | 255632 |
| 1725921600 | 9.66 | -0.25 | -2.52 | 9.94 | 10.02 | 9.66 | 159577 |
| 1725662400 | 9.91 | -0.41 | -3.97 | 10.32 | 10.43 | 9.82 | 147474 |
| 1725576000 | 10.32 | 0.04 | 0.39 | 10.33 | 10.42 | 10.23 | 125241 |
| 1725489600 | 10.28 | -0.13 | -1.25 | 10.44 | 10.505 | 10.24 | 131676 |
| 1725403200 | 10.41 | -1.04 | -9.08 | 11.24 | 11.31 | 10.37 | 175287 |
| 1725057600 | 11.45 | -0.11 | -0.95 | 11.43 | 11.5605 | 11.29 | 78038 |
| 1724971200 | 11.56 | 0.17 | 1.49 | 11.58 | 11.67 | 11.45 | 78469 |
| 1724884800 | 11.39 | -0.1 | -0.87 | 11.39 | 11.535 | 11.24 | 127119 |
| 1724798400 | 11.49 | 0.14 | 1.23 | 11.35 | 11.58 | 11.25 | 108612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
