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 | 0.136 | 2.22950819672 | 6.1 | 6.7 | 5.9901 | 1079 | 6.35113139 | DR |
| 4 | -0.904 | -12.6610644258 | 7.14 | 7.14 | 5.9 | 3953 | 6.29269487 | DR |
| 12 | -0.764 | -10.9142857143 | 7 | 9.49 | 5.9 | 10922 | 7.3107306 | DR |
| 26 | -0.744 | -10.659025788 | 6.98 | 11.06 | 4.25 | 21573 | 7.60974776 | DR |
| 52 | -1.764 | -22.05 | 8 | 12.55 | 4.25 | 12468 | 7.76416157 | DR |
| 156 | 1.256 | 25.2208835341 | 4.98 | 15.3987 | 2.16 | 14945 | 6.93298607 | DR |
| 260 | 3.686 | 144.549019608 | 2.55 | 15.3987 | 0.480098 | 137680 | 1.75516745 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.236 | 0.12 | 1.90 | 6.236 | 6.236 | 6.12 | 503 |
| 1734651600 | 6.12 | 0.09 | 1.55 | 6.3 | 6.3 | 6.12 | 325 |
| 1734565200 | 6.0268 | -0.42 | -6.56 | 6.45 | 6.45 | 6.0268 | 198 |
| 1734478800 | 6.45 | -0.23 | -3.44 | 5.9901 | 6.7 | 5.9901 | 1183 |
| 1734392400 | 6.68 | 0.56 | 9.10 | 6.13 | 6.68 | 6.13 | 1435 |
| 1734133200 | 6.1227 | -0.01 | -0.12 | 6.1 | 6.25 | 6.1 | 1848 |
| 1734046800 | 6.13 | -0.18 | -2.85 | 6.4 | 6.48 | 6.13 | 3120 |
| 1733960400 | 6.3099999 | -0.08 | -1.25 | 6.39 | 6.6 | 6.3099999 | 2358 |
| 1733874000 | 6.39 | 0.19 | 3.06 | 6.2 | 6.69 | 6.15 | 7439 |
| 1733787600 | 6.2 | -0.11 | -1.74 | 6.51 | 6.5925 | 6.17 | 9551 |
| 1733528400 | 6.3099999 | 0.06 | 0.96 | 6.47 | 6.55 | 6.11 | 2673 |
| 1733442000 | 6.25 | 0.14 | 2.29 | 6.0744 | 6.25 | 5.9 | 4796 |
| 1733355600 | 6.11 | -0.22 | -3.40 | 6.4 | 6.58 | 6.1 | 6699 |
| 1733269200 | 6.3252 | 0.13 | 2.02 | 6.35 | 6.3751 | 6.15 | 1059 |
| 1733182800 | 6.2 | -0.56 | -8.28 | 6.37 | 6.4 | 6.07 | 1393 |
| 1732917840 | 6.76 | 0.32 | 4.97 | 6.76 | 6.76 | 6.76 | 224 |
| 1732750800 | 6.4402 | 0.09 | 1.42 | 6.63 | 6.63 | 6.33 | 3536 |
| 1732664400 | 6.35 | 0.3 | 4.89 | 6.32 | 6.5599999 | 6.21 | 14477 |
| 1732578000 | 6.054 | -0.46 | -7.00 | 6.5199999 | 6.5199999 | 6 | 3968 |
| 1732318800 | 6.51 | -0.09 | -1.36 | 7.14 | 7.14 | 6.51 | 6249 |
| 1732232400 | 6.6 | -0.3 | -4.35 | 7.14 | 7.14 | 6.6 | 11897 |
| 1732146000 | 6.9 | 0.26 | 3.96 | 6.65 | 7.1111 | 6.65 | 3231 |
| 1732059600 | 6.6369999 | -0.3 | -4.37 | 6.9 | 6.9 | 6.6 | 3523 |
| 1731973200 | 6.94 | 0.24 | 3.58 | 6.76 | 7.1212 | 6.6025 | 16306 |
| 1731714000 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.7 | 381 |
| 1731627600 | 6.82 | -0.12 | -1.73 | 6.75 | 6.82 | 6.75 | 955 |
| 1731541200 | 6.94 | 0.13 | 1.91 | 6.81 | 6.945 | 6.75 | 6806 |
| 1731454800 | 6.81 | 0 | 0.00 | 6.83 | 6.9769 | 6.81 | 2197 |
| 1731368400 | 6.81 | -0.16 | -2.30 | 6.85 | 7.05 | 6.81 | 2632 |
| 1731109200 | 6.97 | -0.08 | -1.13 | 6.955 | 7.0868 | 6.81 | 1400 |
| 1731022800 | 7.05 | 0.21 | 3.07 | 6.67 | 7.14 | 6.67 | 25626 |
| 1730936400 | 6.84 | -0.26 | -3.66 | 6.65 | 7.14 | 6.65 | 8778 |
| 1730850000 | 7.1 | -0.04 | -0.56 | 6.9 | 7.1 | 6.9 | 1060 |
| 1730763600 | 7.14 | 0.54 | 8.18 | 7.1 | 7.14 | 6.7867 | 9305 |
| 1730500800 | 6.6 | 0 | 0.00 | 6.61 | 7.1012 | 6.6 | 6472 |
| 1730414400 | 6.6 | 0 | 0.00 | 6.67 | 6.97 | 6.6 | 8742 |
| 1730328000 | 6.6 | -0.04 | -0.60 | 7.13 | 7.13 | 6.6 | 7625 |
| 1730241600 | 6.64 | -0.45 | -6.35 | 7.1132 | 7.1132 | 6.64 | 475 |
| 1730155200 | 7.09 | -0.11 | -1.53 | 6.94 | 7.3 | 6.94 | 723 |
| 1729896000 | 7.2 | 0.18 | 2.56 | 6.81 | 7.36 | 6.672 | 9369 |
| 1729809600 | 7.02 | -0.03 | -0.43 | 6.94 | 7.49 | 6.89 | 6383 |
| 1729723200 | 7.05 | 0.34 | 5.07 | 6.71 | 7.4 | 6.635 | 19771 |
| 1729636800 | 6.71 | -0.97 | -12.63 | 6.08 | 6.75 | 5.96 | 11766 |
| 1729550400 | 7.68 | 0.18 | 2.40 | 7.75 | 7.93 | 7.2 | 19105 |
| 1729291200 | 7.5 | 0.08 | 1.08 | 7.43 | 7.85 | 7.43 | 9863 |
| 1729204800 | 7.42 | 0.15 | 2.06 | 7.11 | 7.5 | 7.0825 | 10424 |
| 1729118400 | 7.27 | -0.32 | -4.22 | 7.02 | 7.69 | 7.02 | 3709 |
| 1729032000 | 7.59 | -0.31 | -3.92 | 8.1 | 8.1 | 7.1985 | 16928 |
| 1728945600 | 7.9 | -0.66 | -7.71 | 8.43 | 8.43 | 7.64 | 37503 |
| 1728686400 | 8.56 | 0.72 | 9.18 | 7.82 | 8.56 | 7.31 | 11584 |
| 1728600000 | 7.8401 | 0.05 | 0.64 | 7.6 | 8.18 | 7.46 | 37737 |
| 1728513600 | 7.79 | -1.16 | -12.96 | 8.82 | 8.82 | 7.6 | 35785 |
| 1728427200 | 8.9501 | 0.4 | 4.68 | 8.42 | 9.49 | 8.2955 | 20824 |
| 1728340800 | 8.55 | 1.65 | 23.91 | 7.38 | 8.55 | 7.38 | 26114 |
| 1728081600 | 6.9 | 0.01 | 0.15 | 7.3 | 7.3 | 6.81 | 15706 |
| 1727995200 | 6.89 | -0.49 | -6.66 | 7.01 | 7.08 | 6.75 | 54676 |
| 1727908800 | 7.382 | -0.12 | -1.57 | 7.98 | 8.05 | 7.382 | 19001 |
| 1727822400 | 7.5 | -0.23 | -2.98 | 7.55 | 7.9 | 7.3432 | 19593 |
| 1727735520 | 7.73 | 0.25 | 3.34 | 7.5 | 7.9 | 7.34 | 17101 |
| 1727476800 | 7.48 | 0.46 | 6.55 | 7 | 8.14 | 6.79 | 38874 |
| 1727390400 | 7.02 | 0.54 | 8.33 | 6.74 | 7.15 | 6.5 | 65807 |
| 1727304000 | 6.48 | -0.12 | -1.82 | 6.6 | 6.99 | 6.21 | 43850 |
| 1727217600 | 6.6 | -0.29 | -4.21 | 6.91 | 7.09 | 6.355 | 54359 |
| 1727131200 | 6.89 | 0.74 | 12.03 | 6.37 | 6.9 | 6 | 42037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
