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 | 1.61 | 30.4924242424 | 5.28 | 6.89 | 5.26 | 37938 | 5.93836282 | DR |
| 4 | -1.42 | -17.0878459687 | 8.31 | 9.7 | 4.25 | 53297 | 6.70169198 | DR |
| 12 | -0.96 | -12.2292993631 | 7.85 | 11.06 | 4.25 | 32052 | 7.80651206 | DR |
| 26 | -3.7535 | -35.2656550947 | 10.6435 | 11.06 | 4.25 | 16610 | 7.81599983 | DR |
| 52 | 2.2 | 46.908315565 | 4.69 | 12.55 | 4.25 | 10165 | 7.88373577 | DR |
| 156 | 0.95 | 15.9932659933 | 5.94 | 15.3987 | 2.16 | 18474 | 6.30639268 | DR |
| 260 | 4.26 | 161.977186312 | 2.63 | 15.3987 | 0.480098 | 137444 | 1.73127505 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 6.89 | 0.74 | 12.03 | 6.37 | 6.9 | 6 | 42037 |
| 1726872000 | 6.15 | -0.09 | -1.44 | 6.11 | 6.49 | 6.01 | 10924 |
| 1726785600 | 6.24 | 0.3 | 5.05 | 6.0199999 | 6.43 | 5.93 | 15393 |
| 1726699200 | 5.94 | 0.1 | 1.71 | 5.75 | 6.2119 | 5.75 | 122394 |
| 1726612800 | 5.84 | 0.2 | 3.55 | 5.64 | 6.37 | 5.46 | 25359 |
| 1726526400 | 5.64 | 0.37 | 7.02 | 5.28 | 6.01 | 5.26 | 15622 |
| 1726267200 | 5.2699999 | -1.76 | -25.04 | 7.03 | 7.2917 | 4.5599999 | 60668 |
| 1726180800 | 7.03 | 0.4 | 6.03 | 6.75 | 7.48 | 6.34 | 38835 |
| 1726094400 | 6.63 | 0.86 | 14.90 | 6.09 | 6.75 | 6 | 84125 |
| 1726008000 | 5.7699999 | 0.27 | 4.91 | 5.49 | 6.66 | 5.35 | 74888 |
| 1725921600 | 5.5 | 0.04 | 0.73 | 5.38 | 5.7265 | 5.33 | 1563 |
| 1725662400 | 5.46 | -0.28 | -4.88 | 5.5199999 | 5.67 | 5.41 | 14729 |
| 1725576000 | 5.74 | 0.17 | 3.05 | 5.68 | 5.74 | 5.18 | 7740 |
| 1725489600 | 5.57 | -0.22 | -3.80 | 5.5599999 | 5.79 | 5.4683 | 3877 |
| 1725403200 | 5.7901 | 1 | 20.88 | 5.01 | 5.9 | 5 | 38311 |
| 1725057600 | 4.79 | -3.07 | -39.06 | 7.54 | 7.9 | 4.25 | 70750 |
| 1724971200 | 7.86 | -0.31 | -3.79 | 7.97 | 9.7 | 7 | 421233 |
| 1724884800 | 8.17 | 0 | 0.00 | 8.18 | 8.4949999 | 8.17 | 2417 |
| 1724798400 | 8.17 | 0.08 | 0.99 | 7.94 | 8.17 | 7.81 | 1543 |
| 1724712000 | 8.09 | -0.39 | -4.60 | 8.31 | 8.31 | 7.7101 | 2270 |
| 1724452800 | 8.48 | -0.16 | -1.85 | 9.42 | 9.88 | 7.37 | 44636 |
| 1724366400 | 8.64 | 0.19 | 2.25 | 9.22 | 9.763 | 8.3201 | 231906 |
| 1724280000 | 8.45 | -0.25 | -2.87 | 8.8 | 9.27 | 8.39 | 4703 |
| 1724193600 | 8.7 | -0.48 | -5.23 | 9 | 9 | 8.395 | 2944 |
| 1724107200 | 9.18 | -1.44 | -13.56 | 10.4 | 10.52 | 8.8118 | 9874 |
| 1723848000 | 10.62 | 0.62 | 6.20 | 10.11 | 11.06 | 10.1001 | 53912 |
| 1723761600 | 10 | 1.62 | 19.33 | 8.31 | 10.18 | 7.97 | 196697 |
| 1723675200 | 8.38 | 0.68 | 8.83 | 7.82 | 8.38 | 7.82 | 867 |
| 1723588800 | 7.7 | 0.39 | 5.34 | 7.41 | 7.7 | 7.215 | 2784 |
| 1723502400 | 7.31 | -2.59 | -26.16 | 9.44 | 9.44 | 7.31 | 14146 |
| 1723243200 | 9.9 | -0.17 | -1.69 | 10.11 | 10.45 | 7.89 | 57984 |
| 1723156800 | 10.07 | 0 | 0.00 | 9.91 | 10.07 | 9.3 | 16912 |
| 1723070400 | 10.07 | 0.17 | 1.72 | 10 | 10.07 | 9.59 | 2749 |
| 1722984000 | 9.9 | 0.1 | 1.02 | 9.64 | 9.9 | 9.548 | 4839 |
| 1722897600 | 9.8 | -0.14 | -1.41 | 9.84 | 9.9 | 8.86 | 11722 |
| 1722638400 | 9.94 | 0.98 | 10.94 | 8.96 | 9.94 | 8.69 | 34389 |
| 1722552000 | 8.96 | 0.41 | 4.80 | 8.7 | 9 | 8.7 | 1252 |
| 1722465600 | 8.55 | 0.59 | 7.41 | 8.2 | 8.55 | 8.2 | 2017 |
| 1722379200 | 7.96 | -0.44 | -5.24 | 7.96 | 8.1 | 7.96 | 1159 |
| 1722292800 | 8.4 | 0 | 0.00 | 8.26 | 8.4 | 8.26 | 7360 |
| 1722033600 | 8.4 | -0.15 | -1.70 | 8.43 | 8.5 | 7.8069 | 4522 |
| 1721947200 | 8.545 | 0.71 | 8.99 | 8.26 | 8.848 | 8 | 19226 |
| 1721860800 | 7.84 | -0.37 | -4.51 | 8.18 | 8.18 | 7.56 | 20294 |
| 1721774400 | 8.21 | -0.19 | -2.26 | 8.31 | 8.31 | 7.92 | 204 |
| 1721688000 | 8.4 | -0.07 | -0.83 | 8.4 | 8.4 | 8.4 | 182 |
| 1721428800 | 8.47 | 0.48 | 6.01 | 8.14 | 8.47 | 7.8201 | 296 |
| 1721342400 | 7.99 | -0.26 | -3.15 | 8 | 8 | 7.98 | 1159 |
| 1721256000 | 8.25 | 0 | 0.00 | 8.09 | 8.25 | 8 | 14922 |
| 1721169600 | 8.25 | -0.21 | -2.48 | 8.69 | 8.69 | 8.25 | 118 |
| 1721083200 | 8.46 | 0 | 0.00 | 8.28 | 8.46 | 8.23 | 146 |
| 1720824000 | 8.46 | 0.77 | 9.99 | 8.08 | 8.46 | 7.7663 | 652 |
| 1720737600 | 7.6913 | 0.39 | 5.36 | 7.34 | 7.6913 | 7.0201 | 2189 |
| 1720651200 | 7.3 | -0.44 | -5.68 | 7.58 | 7.58 | 7.25 | 4249 |
| 1720564800 | 7.74 | -0.01 | -0.13 | 7.93 | 8.18 | 7.3 | 66112 |
| 1720478400 | 7.75 | -0.5 | -6.06 | 8.05 | 8.05 | 7.51 | 3627 |
| 1720219200 | 8.25 | 0.61 | 7.98 | 8 | 8.55 | 7.65 | 3305 |
| 1720040640 | 7.64 | 0.14 | 1.86 | 7.42 | 8 | 7.42 | 500 |
| 1719960000 | 7.5002 | -0.35 | -4.46 | 7.95 | 7.95 | 7.5002 | 430 |
| 1719873600 | 7.85 | -0.14 | -1.75 | 7.85 | 7.86 | 7.85 | 1389 |
| 1719614400 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1719528000 | 7.99 | 0.29 | 3.73 | 8.2 | 8.2 | 7.99 | 673 |
| 1719441600 | 7.7028 | -0.19 | -2.37 | 8.23 | 8.23 | 7.62 | 3147 |
| 1719355200 | 7.89 | -0.14 | -1.74 | 7.98 | 8.73 | 7.71 | 3464 |
| 1719268800 | 8.03 | 0.66 | 8.96 | 7.3 | 8.9 | 7.3 | 9692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
