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 | -0.47 | -6.35135135135 | 7.4 | 7.5 | 6.91 | 312851 | 7.17091943 | CS |
| 4 | -0.11 | -1.5625 | 7.04 | 7.59 | 6.91 | 343252 | 7.27415998 | CS |
| 12 | 0.59 | 9.30599369085 | 6.34 | 7.59 | 6.06 | 320124 | 6.85636405 | CS |
| 26 | 1.24 | 21.7926186292 | 5.69 | 7.59 | 5.45 | 326931 | 6.52508295 | CS |
| 52 | 1.49 | 27.3897058824 | 5.44 | 7.59 | 5.01 | 312173 | 6.27912806 | CS |
| 156 | 1.41 | 25.5434782609 | 5.52 | 8.32 | 4.29 | 411147 | 6.01945135 | CS |
| 260 | 3.08 | 80 | 3.85 | 8.32 | 0.67 | 613359 | 3.78178634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 6.98 | 0.01 | 0.14 | 6.98 | 7.01 | 6.91 | 374712 |
| 1738104000 | 6.97 | -0.13 | -1.83 | 7.16 | 7.16 | 6.97 | 221785 |
| 1738017600 | 7.1 | -0.2 | -2.74 | 7.19 | 7.26 | 7.08 | 283063 |
| 1737758400 | 7.3 | -0.1 | -1.35 | 7.42 | 7.44 | 7.25 | 206754 |
| 1737672000 | 7.4 | 0 | 0.00 | 7.4 | 7.5 | 7.37 | 477943 |
| 1737585600 | 7.4 | -0.03 | -0.40 | 7.46 | 7.46 | 7.35 | 149284 |
| 1737499200 | 7.43 | -0.06 | -0.80 | 7.42 | 7.46 | 7.26 | 472822 |
| 1737412800 | 7.49 | 0.21 | 2.88 | 7.28 | 7.5 | 7.23 | 208529 |
| 1737153600 | 7.28 | 0.18 | 2.54 | 7.19 | 7.29 | 7.12 | 992459 |
| 1737067200 | 7.1 | -0.19 | -2.61 | 7.26 | 7.27 | 7.05 | 267641 |
| 1736980800 | 7.29 | 0.03 | 0.41 | 7.33 | 7.38 | 7.26 | 213873 |
| 1736894400 | 7.26 | 0.11 | 1.54 | 7.13 | 7.36 | 7.06 | 296348 |
| 1736808000 | 7.15 | -0.16 | -2.19 | 7.33 | 7.4 | 7.15 | 368308 |
| 1736548800 | 7.31 | -0.15 | -2.01 | 7.5 | 7.59 | 7.25 | 327351 |
| 1736462400 | 7.46 | -0.03 | -0.40 | 7.5 | 7.55 | 7.41 | 158041 |
| 1736376000 | 7.49 | 0.08 | 1.08 | 7.44 | 7.54 | 7.39 | 501006 |
| 1736289600 | 7.41 | 0.12 | 1.65 | 7.3 | 7.45 | 7.3 | 371152 |
| 1736203200 | 7.29 | 0.19 | 2.68 | 7.14 | 7.35 | 7.14 | 428106 |
| 1735944000 | 7.1 | 0 | 0.00 | 7.1 | 7.16 | 7.05 | 209675 |
| 1735857600 | 7.1 | 0.08 | 1.14 | 7.04 | 7.15 | 7.01 | 336196 |
| 1735684800 | 7.02 | 0.23 | 3.39 | 6.79 | 7.05 | 6.77 | 308359 |
| 1735598400 | 6.79 | 0.11 | 1.65 | 6.72 | 6.92 | 6.72 | 372613 |
| 1735339200 | 6.68 | 0.04 | 0.60 | 6.64 | 6.78 | 6.62 | 263356 |
| 1735069200 | 6.64 | 0.11 | 1.68 | 6.5 | 6.69 | 6.46 | 128216 |
| 1734993600 | 6.53 | 0.29 | 4.65 | 6.24 | 6.53 | 6.22 | 195981 |
| 1734734400 | 6.24 | 0.06 | 0.97 | 6.15 | 6.34 | 6.12 | 209754 |
| 1734648000 | 6.18 | 0.03 | 0.49 | 6.15 | 6.25 | 6.11 | 251512 |
| 1734561600 | 6.15 | -0.09 | -1.44 | 6.25 | 6.29 | 6.11 | 249470 |
| 1734475200 | 6.24 | -0.14 | -2.19 | 6.36 | 6.36 | 6.0599999 | 1139889 |
| 1734388800 | 6.38 | -0.2 | -3.04 | 6.53 | 6.55 | 6.33 | 171888 |
| 1734129600 | 6.58 | -0.07 | -1.05 | 6.65 | 6.68 | 6.5 | 395729 |
| 1734043200 | 6.65 | 0.07 | 1.06 | 6.58 | 6.66 | 6.44 | 264102 |
| 1733956800 | 6.58 | 0.2 | 3.13 | 6.42 | 6.6 | 6.42 | 179485 |
| 1733870400 | 6.38 | -0.05 | -0.78 | 6.4 | 6.43 | 6.34 | 190876 |
| 1733784000 | 6.43 | 0.05 | 0.78 | 6.45 | 6.51 | 6.41 | 152703 |
| 1733524800 | 6.38 | -0.17 | -2.60 | 6.57 | 6.57 | 6.36 | 187298 |
| 1733438400 | 6.55 | 0.04 | 0.61 | 6.5199999 | 6.63 | 6.5199999 | 142650 |
| 1733352000 | 6.51 | -0.15 | -2.25 | 6.64 | 6.67 | 6.42 | 240536 |
| 1733265600 | 6.66 | 0.02 | 0.30 | 6.7 | 6.72 | 6.59 | 201382 |
| 1733179200 | 6.64 | -0.09 | -1.34 | 6.73 | 6.73 | 6.61 | 82734 |
| 1732920000 | 6.73 | 0.01 | 0.15 | 6.7 | 6.77 | 6.69 | 122783 |
| 1732833600 | 6.72 | 0.02 | 0.30 | 6.69 | 6.74 | 6.65 | 95856 |
| 1732747200 | 6.7 | -0.01 | -0.15 | 6.71 | 6.81 | 6.67 | 368012 |
| 1732660800 | 6.71 | -0.09 | -1.32 | 6.79 | 6.79 | 6.67 | 247941 |
| 1732574400 | 6.8 | -0.13 | -1.88 | 6.94 | 6.94 | 6.79 | 280533 |
| 1732315200 | 6.93 | -0.15 | -2.12 | 6.99 | 7.06 | 6.91 | 245405 |
| 1732228800 | 7.08 | 0.17 | 2.46 | 6.95 | 7.2 | 6.95 | 1053232 |
| 1732142400 | 6.91 | 0.24 | 3.60 | 6.7 | 6.95 | 6.7 | 424633 |
| 1732056000 | 6.67 | -0.09 | -1.33 | 6.67 | 6.75 | 6.62 | 252363 |
| 1731969600 | 6.76 | -0.03 | -0.44 | 6.81 | 6.91 | 6.75 | 329573 |
| 1731710400 | 6.79 | 0.02 | 0.30 | 6.67 | 6.83 | 6.67 | 333528 |
| 1731624000 | 6.77 | 0.41 | 6.45 | 6.5 | 6.81 | 6.5 | 534246 |
| 1731537600 | 6.36 | 0.05 | 0.79 | 6.35 | 6.37 | 6.12 | 381087 |
| 1731451200 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.4 | 6.26 | 431707 |
| 1731364800 | 6.32 | -0.02 | -0.32 | 6.34 | 6.39 | 6.2699999 | 186842 |
| 1731105600 | 6.34 | -0.18 | -2.76 | 6.49 | 6.5199999 | 6.22 | 337643 |
| 1731019200 | 6.5199999 | -0.04 | -0.61 | 6.34 | 6.55 | 6.28 | 428116 |
| 1730932800 | 6.5599999 | 0.11 | 1.71 | 6.47 | 6.64 | 6.34 | 952427 |
| 1730846400 | 6.45 | -0.02 | -0.31 | 6.53 | 6.53 | 6.41 | 228097 |
| 1730760000 | 6.47 | 0.01 | 0.15 | 6.5 | 6.66 | 6.38 | 266417 |
| 1730497200 | 6.46 | -0.07 | -1.07 | 6.58 | 6.66 | 6.43 | 118127 |
| 1730410800 | 6.53 | -0.13 | -1.95 | 6.7 | 6.7 | 6.5 | 180465 |
| 1730324400 | 6.66 | 0.12 | 1.83 | 6.55 | 6.69 | 6.43 | 173460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
