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 | 0.59 | 9.96621621622 | 5.92 | 6.53 | 5.775 | 224582 | 6.22777447 | CS |
| 4 | 0.79 | 13.8111888112 | 5.72 | 6.53 | 5.62 | 221503 | 5.9439045 | CS |
| 12 | -1.38 | -17.4904942966 | 7.89 | 8.49 | 5.53 | 235380 | 6.46374946 | CS |
| 26 | -2.37 | -26.6891891892 | 8.88 | 11.51 | 5.53 | 220343 | 7.94344573 | CS |
| 52 | -3.68 | -36.1138370952 | 10.19 | 11.51 | 5.53 | 251458 | 8.06839945 | CS |
| 156 | -22.91 | -77.8721957852 | 29.42 | 39.91 | 5.53 | 180714 | 17.47282129 | CS |
| 260 | -26.59 | -80.332326284 | 33.1 | 39.91 | 5.53 | 194213 | 19.94182693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 6.37 | 0 | 0.00 | 6.38 | 6.47 | 6.28 | 153408 |
| 1720824000 | 6.37 | 0.04 | 0.63 | 6.42 | 6.49 | 6.3099999 | 144223 |
| 1720737600 | 6.33 | 0.19 | 3.09 | 6.26 | 6.36 | 6.158 | 338065 |
| 1720651200 | 6.14 | 0.15 | 2.50 | 6.08 | 6.1449999 | 6.03 | 251885 |
| 1720564800 | 5.99 | 0.07 | 1.18 | 5.92 | 6.085 | 5.775 | 231874 |
| 1720478400 | 5.92 | 0.14 | 2.42 | 5.76 | 5.95 | 5.67 | 203825 |
| 1720219200 | 5.78 | -0.04 | -0.69 | 5.83 | 5.835 | 5.72 | 77076 |
| 1720040640 | 5.82 | 0.09 | 1.57 | 5.7699999 | 5.83 | 5.715 | 71222 |
| 1719960000 | 5.73 | -0.16 | -2.72 | 5.82 | 5.87 | 5.71 | 104802 |
| 1719873600 | 5.89 | 0.11 | 1.90 | 5.76 | 5.95 | 5.76 | 170377 |
| 1719614400 | 5.78 | -0.04 | -0.69 | 5.7699999 | 5.91 | 5.725 | 224489 |
| 1719528000 | 5.82 | 0.11 | 1.93 | 5.67 | 5.835 | 5.67 | 179810 |
| 1719441600 | 5.71 | -0.1 | -1.72 | 5.66 | 5.755 | 5.64 | 260319 |
| 1719355200 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.85 | 5.62 | 206825 |
| 1719268800 | 5.85 | -0.08 | -1.35 | 5.97 | 5.97 | 5.8099999 | 155549 |
| 1719009600 | 5.93 | 0.05 | 0.85 | 6 | 6 | 5.74 | 253122 |
| 1718923200 | 5.88 | 0.14 | 2.44 | 5.79 | 5.9 | 5.65 | 456090 |
| 1718750400 | 5.74 | -0.01 | -0.17 | 5.72 | 5.865 | 5.72 | 503629 |
| 1718664000 | 5.75 | -0.14 | -2.38 | 5.85 | 5.865 | 5.64 | 284317 |
| 1718404800 | 5.89 | 0.07 | 1.20 | 5.78 | 5.89 | 5.7398999 | 223947 |
| 1718318400 | 5.82 | -0.06 | -1.02 | 5.88 | 5.99 | 5.75 | 139299 |
| 1718232000 | 5.88 | 0.07 | 1.20 | 5.93 | 5.98 | 5.86 | 214180 |
| 1718145600 | 5.8099999 | -0.06 | -1.02 | 5.84 | 5.84 | 5.7699999 | 95044 |
| 1718059200 | 5.87 | 0.02 | 0.34 | 5.84 | 5.915 | 5.7795 | 170740 |
| 1717800000 | 5.85 | -0.12 | -2.01 | 5.84 | 5.88 | 5.8099999 | 101767 |
| 1717713600 | 5.97 | -0.07 | -1.16 | 6.05 | 6.16 | 5.86 | 230551 |
| 1717627200 | 6.04 | 0.45 | 8.05 | 5.7 | 6.05 | 5.59 | 279122 |
| 1717540800 | 5.59 | -0.02 | -0.36 | 5.5599999 | 5.71 | 5.555 | 164861 |
| 1717454400 | 5.61 | -0.12 | -2.09 | 5.73 | 5.75 | 5.53 | 228015 |
| 1717195200 | 5.73 | 0.01 | 0.17 | 5.71 | 5.7699999 | 5.55 | 182271 |
| 1717108800 | 5.72 | 0.13 | 2.33 | 5.57 | 5.73 | 5.535 | 378274 |
| 1717022400 | 5.59 | -0.16 | -2.78 | 5.65 | 5.67 | 5.55 | 189713 |
| 1716936000 | 5.75 | -0.07 | -1.20 | 5.83 | 5.83 | 5.7 | 142185 |
| 1716590400 | 5.82 | -0.03 | -0.51 | 5.89 | 5.92 | 5.8099999 | 146387 |
| 1716504000 | 5.85 | -0.21 | -3.47 | 6.11 | 6.11 | 5.79 | 197375 |
| 1716417600 | 6.0599999 | -0.1 | -1.62 | 6.18 | 6.18 | 6.05 | 96530 |
| 1716331200 | 6.16 | -0.16 | -2.53 | 6.2699999 | 6.37 | 6.09 | 231442 |
| 1716244800 | 6.32 | -0.02 | -0.32 | 6.32 | 6.38 | 6.22 | 95706 |
| 1715985600 | 6.34 | 0 | 0.00 | 6.32 | 6.4 | 6.3099999 | 158225 |
| 1715899200 | 6.34 | -0.06 | -0.94 | 6.37 | 6.43 | 6.33 | 133848 |
| 1715812800 | 6.4 | -0.02 | -0.31 | 6.48 | 6.5 | 6.38 | 138387 |
| 1715726400 | 6.42 | -0.05 | -0.77 | 6.53 | 6.59 | 6.385 | 158085 |
| 1715640000 | 6.47 | 0.09 | 1.41 | 6.35 | 6.6 | 6.32 | 411870 |
| 1715380800 | 6.38 | 0.02 | 0.31 | 6.41 | 6.47 | 6.09 | 829754 |
| 1715294400 | 6.36 | -1.41 | -18.15 | 7.69 | 7.74 | 6.35 | 1056103 |
| 1715208000 | 7.77 | -0.09 | -1.15 | 7.81 | 7.91 | 7.72 | 261305 |
| 1715121600 | 7.86 | -0.09 | -1.13 | 8.07 | 8.14 | 7.83 | 148597 |
| 1715035200 | 7.95 | -0.08 | -1.00 | 8.1 | 8.1824999 | 7.885 | 518167 |
| 1714776000 | 8.03 | -0.09 | -1.11 | 8.24 | 8.35 | 7.94 | 117373 |
| 1714689600 | 8.1199999 | -0.15 | -1.81 | 8.44 | 8.44 | 7.9 | 180908 |
| 1714603200 | 8.27 | -0.14 | -1.66 | 8.41 | 8.47 | 8.26 | 428286 |
| 1714516800 | 8.41 | -0.04 | -0.47 | 8.3699999 | 8.4739 | 8.315 | 207323 |
| 1714430400 | 8.45 | 0.18 | 2.18 | 8.3699999 | 8.49 | 8.31 | 269590 |
| 1714171200 | 8.27 | 0.2 | 2.48 | 8.02 | 8.32 | 8.02 | 240550 |
| 1714084800 | 8.07 | -0.25 | -3.00 | 8.09 | 8.18 | 8.05 | 99559 |
| 1713998400 | 8.32 | 0.28 | 3.48 | 8.05 | 8.34 | 8.02 | 168013 |
| 1713912000 | 8.0399999 | 0.03 | 0.37 | 7.89 | 8.14 | 7.89 | 84388 |
| 1713825600 | 8.01 | 0.2 | 2.56 | 7.9 | 8.1199999 | 7.82 | 95974 |
| 1713566400 | 7.81 | -0.01 | -0.13 | 7.79 | 8.14 | 7.76 | 316204 |
| 1713480000 | 7.82 | -0.12 | -1.51 | 7.89 | 7.96 | 7.74 | 160836 |
| 1713393600 | 7.94 | -0.49 | -5.81 | 8.44 | 8.52 | 7.93 | 114309 |
| 1713307200 | 8.43 | -0.01 | -0.12 | 8.315 | 8.53 | 8.19 | 94003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
