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 | -0.2 | -3.22580645161 | 6.2 | 6.62 | 5.83 | 464107 | 6.18781632 | CS |
| 4 | 1.09 | 22.199592668 | 4.91 | 6.87 | 4.74 | 642624 | 6.06596993 | CS |
| 12 | 2.33 | 63.4877384196 | 3.67 | 6.87 | 3.61 | 842786 | 5.30239479 | CS |
| 26 | 3.77 | 169.058295964 | 2.23 | 6.87 | 1.94 | 810361 | 4.12074184 | CS |
| 52 | 1.33 | 28.4796573876 | 4.67 | 6.87 | 1.94 | 562610 | 3.80061661 | CS |
| 156 | -0.03 | -0.497512437811 | 6.03 | 7.49 | 1.94 | 435325 | 4.54421882 | CS |
| 260 | 2.82 | 88.679245283 | 3.18 | 9.32 | 1.3 | 511036 | 4.70097161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 6 | 0.01 | 0.17 | 6.12 | 6.18 | 5.95 | 347764 |
| 1721943600 | 5.99 | -0.26 | -4.16 | 5.96 | 6.07 | 5.83 | 639853 |
| 1721857200 | 6.25 | -0.05 | -0.79 | 6.39 | 6.62 | 6.24 | 419392 |
| 1721770800 | 6.3 | -0.06 | -0.94 | 6.35 | 6.43 | 6.25 | 428413 |
| 1721684400 | 6.36 | 0.09 | 1.44 | 6.2 | 6.36 | 6.12 | 306724 |
| 1721425200 | 6.2699999 | -0.02 | -0.32 | 5.91 | 6.38 | 5.89 | 560266 |
| 1721338800 | 6.29 | -0.22 | -3.38 | 6.57 | 6.57 | 6.18 | 619458 |
| 1721252400 | 6.51 | -0.29 | -4.26 | 6.71 | 6.8 | 6.46 | 760306 |
| 1721166000 | 6.8 | 0.29 | 4.45 | 6.5599999 | 6.87 | 6.5 | 780750 |
| 1721079600 | 6.51 | 0.03 | 0.46 | 6.48 | 6.57 | 6.2699999 | 736068 |
| 1720820400 | 6.48 | -0.12 | -1.82 | 6.4 | 6.59 | 6.25 | 666132 |
| 1720734000 | 6.6 | 0.3 | 4.76 | 6.39 | 6.63 | 6.29 | 978691 |
| 1720647600 | 6.3 | 0.89 | 16.45 | 5.53 | 6.3099999 | 5.51 | 1547066 |
| 1720561200 | 5.41 | -0.2 | -3.57 | 5.6 | 5.64 | 5.29 | 877232 |
| 1720474800 | 5.61 | 0.11 | 2.00 | 5.41 | 5.64 | 5.39 | 755374 |
| 1720215600 | 5.5 | 0.22 | 4.17 | 5.34 | 5.55 | 5.3 | 408570 |
| 1720129200 | 5.28 | 0.05 | 0.96 | 5.25 | 5.3099999 | 5.24 | 172996 |
| 1720042800 | 5.23 | 0.38 | 7.84 | 5.0199999 | 5.3099999 | 5.01 | 670804 |
| 1719956400 | 4.85 | 0.04 | 0.83 | 4.7699999 | 4.87 | 4.74 | 272953 |
| 1719610800 | 4.8099999 | -0.04 | -0.82 | 4.91 | 4.97 | 4.76 | 464395 |
| 1719524400 | 4.85 | 0.04 | 0.83 | 4.9 | 4.97 | 4.82 | 282135 |
| 1719438000 | 4.8099999 | 0.02 | 0.42 | 4.71 | 4.86 | 4.7 | 282043 |
| 1719351600 | 4.79 | -0.14 | -2.84 | 4.9 | 4.93 | 4.76 | 390313 |
| 1719265200 | 4.93 | -0.17 | -3.33 | 5.13 | 5.16 | 4.92 | 336218 |
| 1719006000 | 5.1 | -0.21 | -3.95 | 5.26 | 5.2699999 | 4.99 | 628999 |
| 1718919600 | 5.3099999 | 0.13 | 2.51 | 5.29 | 5.4 | 5.23 | 930487 |
| 1718833200 | 5.18 | -0.01 | -0.19 | 5.21 | 5.23 | 5.1 | 183900 |
| 1718746800 | 5.19 | 0.18 | 3.59 | 4.98 | 5.26 | 4.95 | 474342 |
| 1718660400 | 5.01 | 0.11 | 2.24 | 4.9 | 5.13 | 4.9 | 625598 |
| 1718401200 | 4.9 | 0.07 | 1.45 | 4.88 | 4.98 | 4.79 | 356631 |
| 1718314800 | 4.83 | -0.08 | -1.63 | 4.84 | 4.96 | 4.74 | 600251 |
| 1718228400 | 4.91 | -0.07 | -1.41 | 5.2 | 5.23 | 4.89 | 624331 |
| 1718142000 | 4.98 | -0.02 | -0.40 | 4.93 | 4.99 | 4.85 | 624643 |
| 1718055600 | 5 | 0 | 0.00 | 5.09 | 5.09 | 4.95 | 526595 |
| 1717796400 | 5 | -0.4 | -7.41 | 5.15 | 5.17 | 4.99 | 832843 |
| 1717710000 | 5.4 | 0.29 | 5.68 | 5.2 | 5.45 | 5.16 | 661618 |
| 1717623600 | 5.11 | 0.14 | 2.82 | 5.0199999 | 5.14 | 4.96 | 550685 |
| 1717537200 | 4.97 | -0.43 | -7.96 | 5.2699999 | 5.28 | 4.95 | 876177 |
| 1717450800 | 5.4 | -0.03 | -0.55 | 5.38 | 5.5 | 5.3 | 933149 |
| 1717191600 | 5.43 | -0.07 | -1.27 | 5.6 | 5.64 | 5.3099999 | 7269790 |
| 1717105200 | 5.5 | -0.06 | -1.08 | 5.5 | 5.72 | 5.44 | 619324 |
| 1717018800 | 5.5599999 | -0.07 | -1.24 | 5.54 | 5.6 | 5.45 | 752092 |
| 1716932400 | 5.63 | 0.2 | 3.68 | 5.49 | 5.73 | 5.46 | 3112618 |
| 1716846000 | 5.43 | 0.29 | 5.64 | 5.32 | 5.43 | 5.23 | 442696 |
| 1716586800 | 5.14 | 0.12 | 2.39 | 5.1 | 5.32 | 5.08 | 659804 |
| 1716500400 | 5.0199999 | -0.11 | -2.14 | 5.0599999 | 5.17 | 5 | 780885 |
| 1716414000 | 5.13 | -0.25 | -4.65 | 5.29 | 5.4 | 5.12 | 838403 |
| 1716327600 | 5.38 | 0.13 | 2.48 | 5.36 | 5.5 | 5.26 | 972611 |
| 1715982000 | 5.25 | 0.48 | 10.06 | 4.98 | 5.29 | 4.97 | 1286478 |
| 1715895600 | 4.7699999 | -0.01 | -0.21 | 4.79 | 4.8099999 | 4.68 | 709902 |
| 1715809200 | 4.78 | 0.22 | 4.82 | 4.67 | 4.84 | 4.51 | 1492301 |
| 1715722800 | 4.5599999 | 0.07 | 1.56 | 4.5199999 | 4.65 | 4.42 | 748724 |
| 1715636400 | 4.49 | -0.04 | -0.88 | 4.5 | 4.63 | 4.4 | 627179 |
| 1715377200 | 4.53 | -0.01 | -0.22 | 4.63 | 4.69 | 4.47 | 863173 |
| 1715290800 | 4.54 | 0.79 | 21.07 | 3.88 | 4.5599999 | 3.88 | 2046415 |
| 1715204400 | 3.75 | -0.16 | -4.09 | 3.89 | 3.93 | 3.74 | 674697 |
| 1715118000 | 3.91 | 0 | 0.00 | 3.9 | 3.96 | 3.85 | 520393 |
| 1715031600 | 3.91 | 0.3 | 8.31 | 3.78 | 3.95 | 3.78 | 954675 |
| 1714772400 | 3.61 | -0.03 | -0.82 | 3.67 | 3.76 | 3.61 | 378476 |
| 1714686000 | 3.64 | -0.03 | -0.82 | 3.66 | 3.71 | 3.58 | 263925 |
| 1714599600 | 3.67 | 0.05 | 1.38 | 3.65 | 3.8 | 3.62 | 697978 |
| 1714513200 | 3.62 | -0.15 | -3.98 | 3.62 | 3.74 | 3.61 | 318680 |
| 1714426800 | 3.77 | -0.04 | -1.05 | 3.8 | 3.84 | 3.7 | 348934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
