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 | 0.04 | 0.607902735562 | 6.58 | 6.71 | 6.5202 | 71111 | 6.65381534 | CS |
| 4 | -0.4831 | -6.80125578973 | 7.1031 | 7.13 | 6.5202 | 53997 | 6.85648734 | CS |
| 12 | -0.4144 | -5.89104969862 | 7.0344 | 7.13 | 6.5202 | 55795 | 6.96225865 | CS |
| 26 | -0.48 | -6.76056338028 | 7.1 | 7.6 | 6.5202 | 51506 | 7.09505842 | CS |
| 52 | -0.63 | -8.68965517241 | 7.25 | 7.72 | 6.5202 | 49697 | 7.1663156 | CS |
| 156 | -1.01 | -13.2372214941 | 7.63 | 8.6 | 6.27 | 60091 | 7.35204149 | CS |
| 260 | -0.06 | -0.898203592814 | 6.68 | 8.6 | 3.499 | 69771 | 7.02629534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 6.62 | -0.09 | -1.34 | 6.66 | 6.6826 | 6.61 | 53401 |
| 1735256400 | 6.71 | 0.03 | 0.37 | 6.7 | 6.71 | 6.66 | 47400 |
| 1735077840 | 6.6849999 | 0.05 | 0.83 | 6.63 | 6.6849999 | 6.58 | 28318 |
| 1734997200 | 6.63 | -0.02 | -0.24 | 6.58 | 6.65 | 6.5599999 | 119126 |
| 1734738000 | 6.6459 | 0.09 | 1.31 | 6.58 | 6.65 | 6.5202 | 89600 |
| 1734651600 | 6.5599999 | -0.16 | -2.38 | 6.6077 | 6.68 | 6.5599999 | 81011 |
| 1734565200 | 6.72 | -0.07 | -1.03 | 6.8199 | 6.82 | 6.7 | 58475 |
| 1734478800 | 6.79 | -0.19 | -2.72 | 6.7704 | 6.79 | 6.72 | 96485 |
| 1734392400 | 6.98 | 0 | 0.00 | 7 | 7.0181 | 6.95 | 54322 |
| 1734133200 | 6.98 | -0.02 | -0.26 | 7 | 7.0372 | 6.96 | 50331 |
| 1734046800 | 6.9979 | -0.02 | -0.31 | 7.02 | 7.03 | 6.98 | 41764 |
| 1733960400 | 7.02 | -0.03 | -0.43 | 7.05 | 7.0682 | 7.01 | 56977 |
| 1733874000 | 7.05 | 0 | 0.00 | 7.051 | 7.0866 | 7.03 | 34006 |
| 1733787600 | 7.05 | 0 | 0.00 | 7.05 | 7.08 | 7.04 | 34823 |
| 1733528400 | 7.05 | -0.03 | -0.42 | 7.08 | 7.1031 | 7.04 | 19340 |
| 1733442000 | 7.08 | 0.03 | 0.43 | 7.0949 | 7.1 | 7.06 | 29506 |
| 1733355600 | 7.05 | -0.06 | -0.84 | 7.1182 | 7.1182 | 7.05 | 26668 |
| 1733269200 | 7.11 | 0.01 | 0.14 | 7.095 | 7.13 | 7.03 | 117632 |
| 1733182800 | 7.1 | 0.03 | 0.42 | 7.0708 | 7.1 | 7.05 | 23402 |
| 1732917840 | 7.07 | 0.01 | 0.14 | 7.1031 | 7.1099 | 7.05 | 16758 |
| 1732750800 | 7.06 | 0 | 0.00 | 7.0597 | 7.1 | 7.05 | 43353 |
| 1732664400 | 7.06 | -0.03 | -0.42 | 7.1 | 7.1 | 7.06 | 34178 |
| 1732578000 | 7.09 | 0.06 | 0.85 | 7.0742 | 7.11 | 7.0601 | 48999 |
| 1732318800 | 7.03 | 0.02 | 0.29 | 7.055 | 7.09 | 7.0146 | 86510 |
| 1732232400 | 7.01 | -0.01 | -0.14 | 7.0301 | 7.0357 | 6.98 | 66548 |
| 1732146000 | 7.02 | -0.03 | -0.43 | 7.025 | 7.05 | 6.99 | 68967 |
| 1732059600 | 7.05 | 0 | 0.00 | 7.0492 | 7.06 | 7.01 | 58052 |
| 1731973200 | 7.05 | 0.08 | 1.15 | 6.9964 | 7.06 | 6.985 | 40770 |
| 1731714000 | 6.97 | -0.04 | -0.57 | 7.035 | 7.04 | 6.94 | 95180 |
| 1731627600 | 7.01 | 0 | 0.00 | 7.04 | 7.04 | 6.9969 | 55034 |
| 1731541200 | 7.01 | -0.02 | -0.28 | 7.04 | 7.06 | 7.0033 | 58683 |
| 1731454800 | 7.03 | -0.01 | -0.14 | 7.0301 | 7.05 | 7 | 101756 |
| 1731368400 | 7.04 | 0.11 | 1.59 | 7.028 | 7.08 | 7.0001 | 88830 |
| 1731109200 | 6.93 | -0.01 | -0.14 | 6.93 | 6.9594 | 6.92 | 41148 |
| 1731022800 | 6.94 | -0.01 | -0.14 | 6.965 | 6.9901 | 6.94 | 23236 |
| 1730936400 | 6.95 | 0.01 | 0.14 | 6.992 | 6.992 | 6.95 | 25446 |
| 1730850000 | 6.94 | 0.06 | 0.91 | 6.92 | 6.96 | 6.9027 | 13782 |
| 1730763600 | 6.8777 | -0.07 | -1.04 | 6.94 | 6.9696 | 6.8777 | 36984 |
| 1730500800 | 6.95 | 0.09 | 1.31 | 6.87 | 6.96 | 6.87 | 32654 |
| 1730414400 | 6.86 | -0.04 | -0.58 | 6.88 | 6.904 | 6.84 | 56867 |
| 1730328000 | 6.9 | -0.04 | -0.58 | 6.93 | 6.9436 | 6.88 | 32616 |
| 1730241600 | 6.94 | -0.03 | -0.43 | 6.975 | 6.975 | 6.91 | 29028 |
| 1730155200 | 6.97 | 0.02 | 0.29 | 6.9753 | 6.99 | 6.95 | 42409 |
| 1729896000 | 6.95 | 0.01 | 0.14 | 6.93 | 6.99 | 6.93 | 66848 |
| 1729809600 | 6.94 | -0.01 | -0.14 | 6.97 | 6.985 | 6.9 | 142967 |
| 1729723200 | 6.95 | -0.11 | -1.56 | 7.03 | 7.0401 | 6.95 | 74590 |
| 1729636800 | 7.06 | 0.01 | 0.14 | 7.0551 | 7.08 | 7.03 | 56695 |
| 1729550400 | 7.05 | -0.03 | -0.42 | 7.06 | 7.09 | 7.05 | 54556 |
| 1729291200 | 7.08 | 0 | 0.00 | 7.11 | 7.11 | 7.06 | 29936 |
| 1729204800 | 7.08 | -0.03 | -0.42 | 7.09 | 7.13 | 7.07 | 26595 |
| 1729118400 | 7.11 | 0.03 | 0.42 | 7.07 | 7.12 | 7.07 | 89751 |
| 1729032000 | 7.08 | 0.01 | 0.14 | 7.08 | 7.1199 | 7.07 | 33382 |
| 1728945600 | 7.07 | 0 | 0.00 | 7.06 | 7.1 | 7.02 | 67774 |
| 1728686400 | 7.07 | 0 | 0.00 | 7.03 | 7.08 | 7.03 | 75928 |
| 1728600000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.04 | 32244 |
| 1728513600 | 7.07 | 0.03 | 0.43 | 7.03 | 7.07 | 7.0298 | 61866 |
| 1728427200 | 7.04 | 0.03 | 0.43 | 7.02 | 7.05 | 7.0047 | 77859 |
| 1728340800 | 7.01 | 0.01 | 0.14 | 7 | 7.06 | 6.97 | 103079 |
| 1728081600 | 7 | 0.01 | 0.14 | 7.0344 | 7.05 | 6.99 | 35051 |
| 1727995200 | 6.99 | -0.06 | -0.85 | 7.04 | 7.05 | 6.95 | 138501 |
| 1727908800 | 7.05 | 0 | 0.00 | 7.05 | 7.08 | 7 | 53267 |
| 1727822400 | 7.05 | -0.07 | -0.98 | 7.14 | 7.1853 | 7 | 233051 |
| 1727735520 | 7.12 | -0.05 | -0.70 | 7.19 | 7.38 | 7.12 | 332734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
