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 | 1.8 | 29.5081967213 | 6.1 | 8.09 | 6.05 | 4004218 | 7.10363536 | CS |
| 4 | 2.1 | 36.2068965517 | 5.8 | 8.09 | 5.56 | 3142081 | 6.35491203 | CS |
| 12 | 4.55 | 135.820895522 | 3.35 | 8.09 | 3.2 | 3358102 | 5.18468306 | CS |
| 26 | 4.91 | 164.214046823 | 2.99 | 8.09 | 2.97 | 2699111 | 4.4037017 | CS |
| 52 | 4.13 | 109.549071618 | 3.77 | 8.09 | 2.89 | 2433764 | 4.11658937 | CS |
| 156 | -1.32 | -14.31670282 | 9.22 | 9.96 | 2.89 | 1973903 | 5.54643789 | CS |
| 260 | -0.1 | -1.25 | 8 | 36 | 2.89 | 2700209 | 9.38906196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739227200 | 7.9 | 0.39 | 5.19 | 7.62 | 8.09 | 7.59 | 4677096 |
| 1738968000 | 7.51 | 0.13 | 1.76 | 7.4 | 7.63 | 7.28 | 4903308 |
| 1738881600 | 7.38 | 0.13 | 1.79 | 7.38 | 7.47 | 7.16 | 4226572 |
| 1738795200 | 7.25 | 0.64 | 9.68 | 6.66 | 7.28 | 6.62 | 5097642 |
| 1738708800 | 6.61 | 0.34 | 5.42 | 6.35 | 6.67 | 6.3099999 | 2714711 |
| 1738622400 | 6.2699999 | -0.15 | -2.34 | 6.1 | 6.39 | 6.05 | 3078856 |
| 1738363200 | 6.42 | 0.06 | 0.94 | 6.36 | 6.53 | 6.36 | 4035502 |
| 1738276800 | 6.36 | 0.11 | 1.76 | 6.25 | 6.54 | 6.25 | 3211077 |
| 1738190400 | 6.25 | 0 | 0.00 | 6.29 | 6.35 | 6.08 | 3015177 |
| 1738104000 | 6.25 | 0.38 | 6.47 | 5.87 | 6.38 | 5.85 | 3186897 |
| 1738017600 | 5.87 | -0.11 | -1.84 | 5.8099999 | 6.12 | 5.74 | 3660606 |
| 1737758400 | 5.98 | 0 | 0.00 | 5.98 | 6.05 | 5.92 | 1819951 |
| 1737672000 | 5.98 | 0.09 | 1.53 | 5.86 | 6 | 5.82 | 2080507 |
| 1737585600 | 5.89 | 0.04 | 0.68 | 5.86 | 5.96 | 5.84 | 1950255 |
| 1737499200 | 5.85 | 0.05 | 0.86 | 5.8099999 | 5.98 | 5.74 | 2622335 |
| 1737412800 | 5.8 | 0.02 | 0.35 | 5.75 | 5.8 | 5.68 | 1042869 |
| 1737153600 | 5.78 | -0.26 | -4.30 | 6.15 | 6.15 | 5.74 | 3557858 |
| 1737067200 | 6.04 | 0.1 | 1.68 | 5.94 | 6.16 | 5.86 | 2316256 |
| 1736980800 | 5.94 | 0.19 | 3.30 | 5.85 | 6.0599999 | 5.78 | 3679374 |
| 1736894400 | 5.75 | 0.07 | 1.23 | 5.75 | 5.9 | 5.7 | 3034626 |
| 1736808000 | 5.68 | -0.19 | -3.24 | 5.8 | 5.83 | 5.5599999 | 3607237 |
| 1736548800 | 5.87 | 0.16 | 2.80 | 5.74 | 5.93 | 5.66 | 3931452 |
| 1736462400 | 5.71 | -0.11 | -1.89 | 5.78 | 5.78 | 5.67 | 1070759 |
| 1736376000 | 5.82 | -0.01 | -0.17 | 5.75 | 5.89 | 5.6 | 3673845 |
| 1736289600 | 5.83 | -0.03 | -0.51 | 5.92 | 6.23 | 5.68 | 4872362 |
| 1736203200 | 5.86 | 0.52 | 9.74 | 5.58 | 5.9 | 5.46 | 4909471 |
| 1735944000 | 5.34 | -0.17 | -3.09 | 5.6 | 5.62 | 5.24 | 3788243 |
| 1735857600 | 5.51 | 0.05 | 0.92 | 5.5199999 | 5.91 | 5.45 | 4291041 |
| 1735684800 | 5.46 | -0.05 | -0.91 | 5.5199999 | 5.58 | 5.38 | 2048967 |
| 1735598400 | 5.51 | -0.13 | -2.30 | 5.5199999 | 5.58 | 5.41 | 1740418 |
| 1735339200 | 5.64 | -0.01 | -0.18 | 5.67 | 5.71 | 5.47 | 3013555 |
| 1735069200 | 5.65 | 0.22 | 4.05 | 5.46 | 5.72 | 5.35 | 3612364 |
| 1734993600 | 5.43 | 0.16 | 3.04 | 5.2699999 | 5.47 | 5.21 | 6437305 |
| 1734734400 | 5.2699999 | 0.99 | 23.13 | 4.34 | 5.3099999 | 4.29 | 13594715 |
| 1734648000 | 4.28 | -0.05 | -1.15 | 4.38 | 4.41 | 4.25 | 2781590 |
| 1734561600 | 4.33 | -0.23 | -5.04 | 4.59 | 4.63 | 4.3099999 | 3602114 |
| 1734475200 | 4.5599999 | 0.16 | 3.64 | 4.32 | 4.63 | 4.3 | 3830644 |
| 1734388800 | 4.4 | 0.57 | 14.88 | 3.95 | 4.54 | 3.93 | 6910620 |
| 1734129600 | 3.83 | -0.07 | -1.79 | 3.9 | 3.98 | 3.79 | 1531122 |
| 1734043200 | 3.9 | -0.04 | -1.02 | 3.91 | 3.92 | 3.81 | 2104148 |
| 1733956800 | 3.94 | -0.03 | -0.76 | 3.99 | 4.01 | 3.86 | 1995095 |
| 1733870400 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.94 | 2962455 |
| 1733784000 | 4.15 | 0.49 | 13.39 | 3.69 | 4.16 | 3.68 | 7168884 |
| 1733524800 | 3.66 | 0.05 | 1.39 | 3.62 | 3.69 | 3.58 | 1657056 |
| 1733438400 | 3.61 | -0.03 | -0.82 | 3.63 | 3.76 | 3.57 | 2685042 |
| 1733352000 | 3.64 | 0.06 | 1.68 | 3.61 | 3.74 | 3.57 | 3335395 |
| 1733265600 | 3.58 | -0.02 | -0.56 | 3.56 | 3.66 | 3.52 | 2728398 |
| 1733179200 | 3.6 | -0.08 | -2.17 | 3.65 | 3.69 | 3.55 | 1591494 |
| 1732920000 | 3.68 | -0.03 | -0.81 | 3.66 | 3.69 | 3.56 | 2883333 |
| 1732833600 | 3.71 | 0.04 | 1.09 | 3.68 | 3.74 | 3.68 | 861848 |
| 1732747200 | 3.67 | 0.04 | 1.10 | 3.63 | 3.79 | 3.61 | 4114801 |
| 1732660800 | 3.63 | 0 | 0.00 | 3.59 | 3.64 | 3.51 | 3540900 |
| 1732574400 | 3.63 | 0.34 | 10.33 | 3.31 | 3.63 | 3.3 | 6876427 |
| 1732315200 | 3.29 | 0.03 | 0.92 | 3.25 | 3.31 | 3.23 | 997545 |
| 1732228800 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2799999 | 3.21 | 2982559 |
| 1732142400 | 3.24 | -0.03 | -0.92 | 3.27 | 3.2799999 | 3.2 | 1113345 |
| 1732056000 | 3.27 | -0.1 | -2.97 | 3.35 | 3.35 | 3.2599999 | 1241800 |
| 1731969600 | 3.37 | 0.04 | 1.20 | 3.35 | 3.4 | 3.3 | 2089106 |
| 1731710400 | 3.33 | -0.06 | -1.77 | 3.37 | 3.39 | 3.2799999 | 1902810 |
| 1731624000 | 3.39 | -0.04 | -1.17 | 3.42 | 3.47 | 3.37 | 1306991 |
| 1731537600 | 3.43 | 0.05 | 1.48 | 3.39 | 3.55 | 3.39 | 3576397 |
| 1731451200 | 3.38 | -0.01 | -0.29 | 3.35 | 3.49 | 3.33 | 2082586 |
| 1731364800 | 3.39 | 0.14 | 4.31 | 3.25 | 3.49 | 3.25 | 3044769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
