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 | -0.32 | -5.09554140127 | 6.28 | 6.38 | 5.51 | 421370 | 5.91286661 | CS |
| 4 | 0.71 | 13.5238095238 | 5.25 | 6.38 | 5.13 | 380163 | 5.80870801 | CS |
| 12 | 0.42 | 7.58122743682 | 5.54 | 6.38 | 5.13 | 520142 | 5.71382013 | CS |
| 26 | 2.09 | 54.0051679587 | 3.87 | 6.38 | 3.72 | 450593 | 5.21160758 | CS |
| 52 | 2.52 | 73.2558139535 | 3.44 | 6.38 | 2.77 | 317921 | 4.77184895 | CS |
| 156 | 4.04 | 210.416666667 | 1.92 | 6.38 | 1.21 | 192341 | 4.0465712 | CS |
| 260 | 2.81 | 89.2063492063 | 3.15 | 6.38 | 1.21 | 179151 | 3.93619347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 5.76 | 0.08 | 1.41 | 5.69 | 5.7699999 | 5.65 | 186559 |
| 1721425200 | 5.68 | 0.01 | 0.18 | 5.51 | 5.78 | 5.51 | 384466 |
| 1721338800 | 5.67 | -0.2 | -3.41 | 5.92 | 5.93 | 5.63 | 370414 |
| 1721252400 | 5.87 | -0.49 | -7.70 | 6.25 | 6.25 | 5.87 | 638950 |
| 1721166000 | 6.36 | 0.11 | 1.76 | 6.28 | 6.38 | 6.23 | 526462 |
| 1721079600 | 6.25 | 0.07 | 1.13 | 6.15 | 6.2699999 | 6.01 | 539267 |
| 1720820400 | 6.18 | -0.06 | -0.96 | 6.18 | 6.18 | 6.08 | 325010 |
| 1720734000 | 6.24 | 0.14 | 2.30 | 6.19 | 6.25 | 6.12 | 696136 |
| 1720647600 | 6.1 | 0.34 | 5.90 | 5.79 | 6.1 | 5.79 | 461192 |
| 1720561200 | 5.76 | 0.02 | 0.35 | 5.72 | 5.79 | 5.62 | 194699 |
| 1720474800 | 5.74 | -0.04 | -0.69 | 5.76 | 5.8 | 5.66 | 182550 |
| 1720215600 | 5.78 | 0 | 0.00 | 5.73 | 5.89 | 5.71 | 409744 |
| 1720129200 | 5.78 | 0.15 | 2.66 | 5.67 | 5.8099999 | 5.64 | 269627 |
| 1720042800 | 5.63 | 0.27 | 5.04 | 5.43 | 5.7 | 5.42 | 497012 |
| 1719956400 | 5.36 | 0.19 | 3.68 | 5.15 | 5.36 | 5.15 | 250009 |
| 1719610800 | 5.17 | -0.04 | -0.77 | 5.25 | 5.2699999 | 5.13 | 278448 |
| 1719524400 | 5.21 | 0.02 | 0.39 | 5.23 | 5.29 | 5.18 | 291658 |
| 1719438000 | 5.19 | -0.08 | -1.52 | 5.23 | 5.28 | 5.18 | 366588 |
| 1719351600 | 5.2699999 | -0.03 | -0.57 | 5.25 | 5.36 | 5.25 | 354306 |
| 1719265200 | 5.3 | -0.15 | -2.75 | 5.48 | 5.5 | 5.3 | 230532 |
| 1719006000 | 5.45 | -0.22 | -3.88 | 5.65 | 5.65 | 5.4 | 1847693 |
| 1718919600 | 5.67 | 0.14 | 2.53 | 5.5199999 | 5.71 | 5.5199999 | 294643 |
| 1718833200 | 5.53 | 0.13 | 2.41 | 5.4 | 5.54 | 5.4 | 170394 |
| 1718746800 | 5.4 | 0.12 | 2.27 | 5.26 | 5.44 | 5.26 | 508714 |
| 1718660400 | 5.28 | -0.02 | -0.38 | 5.24 | 5.3 | 5.18 | 538280 |
| 1718401200 | 5.3 | 0.02 | 0.38 | 5.3099999 | 5.45 | 5.2699999 | 1108683 |
| 1718314800 | 5.28 | -0.24 | -4.35 | 5.5 | 5.54 | 5.28 | 299422 |
| 1718228400 | 5.5199999 | -0.05 | -0.90 | 5.69 | 5.76 | 5.51 | 374391 |
| 1718142000 | 5.57 | -0.1 | -1.76 | 5.64 | 5.7 | 5.5199999 | 443992 |
| 1718055600 | 5.67 | 0.09 | 1.61 | 5.59 | 5.69 | 5.59 | 207730 |
| 1717796400 | 5.58 | -0.33 | -5.58 | 5.76 | 5.82 | 5.53 | 455877 |
| 1717710000 | 5.91 | 0.15 | 2.60 | 5.73 | 5.95 | 5.73 | 283458 |
| 1717623600 | 5.76 | 0.02 | 0.35 | 5.75 | 5.82 | 5.67 | 368991 |
| 1717537200 | 5.74 | -0.35 | -5.75 | 6 | 6 | 5.7 | 468336 |
| 1717450800 | 6.09 | -0.1 | -1.62 | 6.2 | 6.25 | 6.03 | 466339 |
| 1717191600 | 6.19 | 0.13 | 2.15 | 6.08 | 6.21 | 6.03 | 479144 |
| 1717105200 | 6.0599999 | 0.07 | 1.17 | 5.96 | 6.14 | 5.93 | 482303 |
| 1717018800 | 5.99 | -0.11 | -1.80 | 6.0599999 | 6.12 | 5.95 | 352292 |
| 1716932400 | 6.1 | 0.12 | 2.01 | 5.92 | 6.14 | 5.9 | 608100 |
| 1716846000 | 5.98 | 0.25 | 4.36 | 5.8 | 6.04 | 5.65 | 317203 |
| 1716586800 | 5.73 | 0.01 | 0.17 | 5.73 | 5.75 | 5.65 | 363194 |
| 1716500400 | 5.72 | 0.05 | 0.88 | 5.64 | 5.84 | 5.64 | 422544 |
| 1716414000 | 5.67 | -0.12 | -2.07 | 5.72 | 5.7699999 | 5.65 | 686146 |
| 1716327600 | 5.79 | 0.02 | 0.35 | 5.8 | 5.92 | 5.75 | 399727 |
| 1715982000 | 5.7699999 | 0.19 | 3.41 | 5.65 | 5.82 | 5.65 | 1184285 |
| 1715895600 | 5.58 | 0.14 | 2.57 | 5.42 | 5.74 | 5.4 | 864296 |
| 1715809200 | 5.44 | -0.66 | -10.82 | 6.09 | 6.09 | 5.3 | 1683922 |
| 1715722800 | 6.1 | 0.09 | 1.50 | 5.98 | 6.12 | 5.98 | 902780 |
| 1715636400 | 6.01 | 0.14 | 2.39 | 5.84 | 6.0599999 | 5.84 | 624202 |
| 1715377200 | 5.87 | -0.03 | -0.51 | 5.92 | 5.99 | 5.85 | 516199 |
| 1715290800 | 5.9 | 0.15 | 2.61 | 5.7699999 | 5.91 | 5.7699999 | 631395 |
| 1715204400 | 5.75 | 0.02 | 0.35 | 5.73 | 5.79 | 5.65 | 397850 |
| 1715118000 | 5.73 | 0.04 | 0.70 | 5.72 | 5.7699999 | 5.68 | 397105 |
| 1715031600 | 5.69 | 0.07 | 1.25 | 5.69 | 5.88 | 5.66 | 826911 |
| 1714772400 | 5.62 | -0.15 | -2.60 | 5.75 | 5.75 | 5.57 | 362270 |
| 1714686000 | 5.7699999 | 0.18 | 3.22 | 5.54 | 5.89 | 5.5199999 | 907854 |
| 1714599600 | 5.59 | 0.01 | 0.18 | 5.57 | 5.69 | 5.5 | 602369 |
| 1714513200 | 5.58 | -0.06 | -1.06 | 5.54 | 5.7 | 5.54 | 865544 |
| 1714426800 | 5.64 | 0.19 | 3.49 | 5.55 | 5.65 | 5.46 | 698789 |
| 1714167600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1714081200 | 5.45 | 0.07 | 1.30 | 5.39 | 5.5 | 5.3099999 | 616091 |
| 1713994800 | 5.38 | -0.05 | -0.92 | 5.4 | 5.43 | 5.35 | 325148 |
| 1713908400 | 5.43 | 0.13 | 2.45 | 5.25 | 5.48 | 5.21 | 823248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
