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 | -0.19 | -2.94573643411 | 6.45 | 6.66 | 6.19 | 47598 | 6.39723032 | CS |
| 4 | -0.05 | -0.792393026941 | 6.31 | 6.68 | 6.09 | 60093 | 6.41826218 | CS |
| 12 | 0.26 | 4.33333333333 | 6 | 6.68 | 5.83 | 80303 | 6.20339615 | CS |
| 26 | 0.06 | 0.967741935484 | 6.2 | 6.9 | 5.19 | 71289 | 6.23163541 | CS |
| 52 | 0.06 | 0.967741935484 | 6.2 | 6.9 | 5.19 | 71289 | 6.23163541 | CS |
| 156 | 0.06 | 0.967741935484 | 6.2 | 6.9 | 5.19 | 71289 | 6.23163541 | CS |
| 260 | 0.06 | 0.967741935484 | 6.2 | 6.9 | 5.19 | 71289 | 6.23163541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 6.26 | 0 | 0.00 | 6.22 | 6.36 | 6.22 | 379500 |
| 1734993600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.3 | 6.19 | 23591 |
| 1734734400 | 6.25 | -0.05 | -0.79 | 6.47 | 6.47 | 6.25 | 17145 |
| 1734648000 | 6.3 | -0.17 | -2.63 | 6.53 | 6.53 | 6.3 | 42732 |
| 1734561600 | 6.47 | 0.04 | 0.62 | 6.43 | 6.66 | 6.43 | 121321 |
| 1734475200 | 6.43 | -0.05 | -0.77 | 6.45 | 6.45 | 6.35 | 33202 |
| 1734388800 | 6.48 | 0.01 | 0.15 | 6.54 | 6.54 | 6.45 | 24155 |
| 1734129600 | 6.47 | -0.06 | -0.92 | 6.51 | 6.51 | 6.44 | 50728 |
| 1734043200 | 6.53 | -0.02 | -0.31 | 6.68 | 6.68 | 6.38 | 58870 |
| 1733956800 | 6.55 | 0.12 | 1.87 | 6.49 | 6.65 | 6.49 | 51389 |
| 1733870400 | 6.43 | 0.03 | 0.47 | 6.37 | 6.45 | 6.35 | 52752 |
| 1733784000 | 6.4 | -0.02 | -0.31 | 6.4 | 6.55 | 6.4 | 125343 |
| 1733524800 | 6.42 | -0.08 | -1.23 | 6.51 | 6.54 | 6.38 | 158025 |
| 1733438400 | 6.5 | 0.07 | 1.09 | 6.4 | 6.5599999 | 6.4 | 67213 |
| 1733352000 | 6.43 | 0.04 | 0.63 | 6.4 | 6.46 | 6.36 | 45510 |
| 1733265600 | 6.39 | 0.04 | 0.63 | 6.36 | 6.5199999 | 6.09 | 87809 |
| 1733179200 | 6.35 | -0.1 | -1.55 | 6.46 | 6.5 | 6.2699999 | 52775 |
| 1732920000 | 6.45 | -0.12 | -1.83 | 6.55 | 6.55 | 6.3 | 60921 |
| 1732833600 | 6.57 | 0.37 | 5.97 | 6.48 | 6.57 | 6.36 | 36972 |
| 1732747200 | 6.2 | -0.07 | -1.12 | 6.28 | 6.3 | 6.2 | 71406 |
| 1732660800 | 6.2699999 | -0.05 | -0.79 | 6.3099999 | 6.3099999 | 6.25 | 20000 |
| 1732574400 | 6.32 | -0.02 | -0.32 | 6.39 | 6.39 | 6.25 | 46258 |
| 1732315200 | 6.34 | 0.09 | 1.44 | 6.3 | 6.4 | 6.28 | 212590 |
| 1732228800 | 6.25 | 0.12 | 1.96 | 6.13 | 6.3 | 6.13 | 73100 |
| 1732142400 | 6.13 | 0.05 | 0.82 | 6.01 | 6.15 | 6.01 | 36970 |
| 1732056000 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6 | 34600 |
| 1731969600 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.14 | 5.98 | 28229 |
| 1731710400 | 6.0199999 | 0.02 | 0.33 | 6 | 6.09 | 5.97 | 20290 |
| 1731624000 | 6 | 0.05 | 0.84 | 5.9 | 6.01 | 5.85 | 35500 |
| 1731537600 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 159530 |
| 1731451200 | 6.05 | -0.05 | -0.82 | 6.2 | 6.2 | 6 | 43700 |
| 1731364800 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 28859 |
| 1731105600 | 6.3 | 0.03 | 0.48 | 6.49 | 6.49 | 6.23 | 32201 |
| 1731019200 | 6.2699999 | 0.05 | 0.80 | 6.28 | 6.3 | 6.1 | 124646 |
| 1730932800 | 6.22 | -0.02 | -0.32 | 6.24 | 6.4 | 6.15 | 193301 |
| 1730846400 | 6.24 | 0.14 | 2.30 | 6.11 | 6.2699999 | 6.09 | 843389 |
| 1730760000 | 6.1 | 0.1 | 1.67 | 6.0599999 | 6.25 | 6.0599999 | 27951 |
| 1730497200 | 6 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 6 | 16114 |
| 1730410800 | 5.98 | 0.07 | 1.18 | 5.96 | 6.0599999 | 5.96 | 31852 |
| 1730324400 | 5.91 | -0.06 | -1.01 | 6 | 6 | 5.9 | 18159 |
| 1730238000 | 5.97 | 0.11 | 1.88 | 5.85 | 5.97 | 5.85 | 24300 |
| 1730151600 | 5.86 | -0.14 | -2.33 | 6.0199999 | 6.0199999 | 5.85 | 31343 |
| 1729892400 | 6 | -0.08 | -1.32 | 6.1 | 6.11 | 6 | 511400 |
| 1729806000 | 6.08 | 0.03 | 0.50 | 6 | 6.08 | 6 | 19328 |
| 1729719600 | 6.05 | 0.03 | 0.50 | 6.08 | 6.09 | 6 | 54648 |
| 1729633200 | 6.0199999 | -0.1 | -1.63 | 6.1 | 6.12 | 6.0199999 | 33700 |
| 1729546800 | 6.12 | 0.12 | 2.00 | 6.01 | 6.16 | 6.01 | 54675 |
| 1729287600 | 6 | -0.08 | -1.32 | 6.13 | 6.13 | 5.99 | 52862 |
| 1729201200 | 6.08 | 0.03 | 0.50 | 6.08 | 6.09 | 6.0599999 | 29200 |
| 1729114800 | 6.05 | 0.04 | 0.67 | 6.08 | 6.08 | 6.05 | 8508 |
| 1729028400 | 6.01 | -0.14 | -2.28 | 6.09 | 6.1 | 6 | 160021 |
| 1728682800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.19 | 6.1 | 98304 |
| 1728596400 | 6.1 | 0.1 | 1.67 | 5.94 | 6.1 | 5.94 | 35318 |
| 1728510000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728423600 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.9 | 33900 |
| 1728337200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.15 | 6 | 15722 |
| 1728078000 | 6.05 | -0.05 | -0.82 | 6.1 | 6.16 | 5.83 | 77540 |
| 1727991600 | 6.1 | 0 | 0.00 | 6.03 | 6.3 | 6 | 216117 |
| 1727905200 | 6.1 | 0 | 0.00 | 6 | 6.1 | 6 | 15770 |
| 1727818800 | 6.1 | 0.08 | 1.33 | 6 | 6.15 | 6 | 31100 |
| 1727730000 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.0199999 | 6 | 77660 |
| 1727473200 | 6 | 0.1 | 1.69 | 6.0199999 | 6.05 | 5.95 | 10756 |
| 1727386800 | 5.9 | -0.2 | -3.28 | 6 | 6 | 5.87 | 10515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
