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 | 0.18 | 2.79069767442 | 6.45 | 6.72 | 6.45 | 34615 | 6.50655458 | CS |
| 4 | -0.11 | -1.63204747774 | 6.74 | 7.31 | 6.45 | 49927 | 6.85598413 | CS |
| 12 | -2.34 | -26.0869565217 | 8.97 | 9.18 | 6.14 | 77298 | 7.31457301 | CS |
| 26 | 0.49 | 7.98045602606 | 6.14 | 9.46 | 6.14 | 85928 | 7.6422334 | CS |
| 52 | 0.46 | 7.45542949757 | 6.17 | 9.46 | 4.95 | 71455 | 7.01391366 | CS |
| 156 | -0.94 | -12.4174372523 | 7.57 | 9.46 | 3.8 | 146413 | 5.76940669 | CS |
| 260 | -6.44 | -49.273144606 | 13.07 | 33.01 | 3.8 | 298234 | 14.27092721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 6.63 | 0.03 | 0.45 | 6.51 | 6.72 | 6.51 | 31979 |
| 1735069200 | 6.6 | 0.13 | 2.01 | 6.45 | 6.66 | 6.45 | 18905 |
| 1734993600 | 6.47 | -0.06 | -0.92 | 6.45 | 6.55 | 6.45 | 62634 |
| 1734734400 | 6.53 | 0.03 | 0.46 | 6.45 | 6.59 | 6.45 | 22306 |
| 1734648000 | 6.5 | -0.15 | -2.26 | 6.55 | 6.71 | 6.46 | 46231 |
| 1734561600 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.63 | 116871 |
| 1734475200 | 6.76 | 0.11 | 1.65 | 6.65 | 6.78 | 6.57 | 37604 |
| 1734388800 | 6.65 | 0 | 0.00 | 6.93 | 6.93 | 6.5599999 | 54341 |
| 1734129600 | 6.65 | -0.16 | -2.35 | 6.68 | 6.82 | 6.63 | 39241 |
| 1734043200 | 6.81 | -0.31 | -4.35 | 7.01 | 7.12 | 6.8 | 42362 |
| 1733956800 | 7.12 | -0.02 | -0.28 | 7.17 | 7.27 | 7.03 | 57108 |
| 1733870400 | 7.14 | 0.03 | 0.42 | 7.11 | 7.26 | 7.09 | 42274 |
| 1733784000 | 7.11 | -0.01 | -0.14 | 7.12 | 7.23 | 7.09 | 35500 |
| 1733524800 | 7.12 | 0 | 0.00 | 7.13 | 7.25 | 7.12 | 37189 |
| 1733438400 | 7.12 | 0.03 | 0.42 | 7.13 | 7.31 | 7.1 | 78516 |
| 1733352000 | 7.09 | -0.07 | -0.98 | 7.16 | 7.27 | 7.06 | 54533 |
| 1733265600 | 7.16 | 0.22 | 3.17 | 6.94 | 7.29 | 6.94 | 64649 |
| 1733179200 | 6.94 | 0.18 | 2.66 | 6.67 | 7.05 | 6.67 | 61519 |
| 1732920000 | 6.76 | 0.06 | 0.90 | 6.74 | 6.9 | 6.7 | 26906 |
| 1732833600 | 6.7 | -0.02 | -0.30 | 6.72 | 6.72 | 6.5599999 | 21185 |
| 1732747200 | 6.72 | 0.12 | 1.82 | 6.63 | 6.73 | 6.55 | 69184 |
| 1732660800 | 6.6 | 0.23 | 3.61 | 6.4 | 6.72 | 6.2699999 | 205078 |
| 1732574400 | 6.37 | -0.01 | -0.16 | 6.35 | 6.43 | 6.25 | 166881 |
| 1732315200 | 6.38 | 0.01 | 0.16 | 6.4 | 6.5599999 | 6.14 | 235365 |
| 1732228800 | 6.37 | -0.37 | -5.49 | 6.59 | 6.68 | 6.25 | 133466 |
| 1732142400 | 6.74 | 0.04 | 0.60 | 6.74 | 6.79 | 6.63 | 124690 |
| 1732056000 | 6.7 | -0.11 | -1.62 | 6.92 | 6.93 | 6.64 | 78690 |
| 1731969600 | 6.81 | -0.09 | -1.30 | 6.89 | 6.96 | 6.74 | 87786 |
| 1731710400 | 6.9 | -0.18 | -2.54 | 7.06 | 7.06 | 6.86 | 147755 |
| 1731624000 | 7.08 | -0.27 | -3.67 | 7.38 | 7.38 | 7.08 | 20283 |
| 1731537600 | 7.35 | -0.13 | -1.74 | 7.48 | 7.64 | 7.24 | 73371 |
| 1731451200 | 7.48 | -0.02 | -0.27 | 7.4 | 7.58 | 7.35 | 31970 |
| 1731364800 | 7.5 | 0.17 | 2.32 | 7.33 | 7.55 | 7.21 | 24892 |
| 1731105600 | 7.33 | 0.04 | 0.55 | 7.29 | 7.42 | 7.21 | 23753 |
| 1731019200 | 7.29 | -0.02 | -0.27 | 7.5 | 7.5 | 7.25 | 57656 |
| 1730932800 | 7.31 | -0.21 | -2.79 | 7.6 | 7.6 | 6.63 | 221463 |
| 1730846400 | 7.52 | 0.11 | 1.48 | 7.4 | 7.55 | 7.38 | 26934 |
| 1730760000 | 7.41 | 0.06 | 0.82 | 7.29 | 7.49 | 7.28 | 31382 |
| 1730497200 | 7.35 | 0.3 | 4.26 | 7.11 | 7.51 | 7.11 | 68647 |
| 1730410800 | 7.05 | -0.36 | -4.86 | 7.37 | 7.38 | 7.04 | 106127 |
| 1730324400 | 7.41 | 0.1 | 1.37 | 7.36 | 7.5 | 7.28 | 26973 |
| 1730238000 | 7.31 | -0.17 | -2.27 | 7.4 | 7.49 | 7.29 | 61126 |
| 1730151600 | 7.48 | -0.23 | -2.98 | 7.6 | 7.7 | 7.22 | 118577 |
| 1729892400 | 7.71 | 0.03 | 0.39 | 7.71 | 7.92 | 7.68 | 103259 |
| 1729806000 | 7.68 | -0.39 | -4.83 | 8.03 | 8.03 | 7.42 | 254300 |
| 1729719600 | 8.07 | -0.21 | -2.54 | 8.2 | 8.24 | 8 | 60341 |
| 1729633200 | 8.28 | -0.4 | -4.61 | 8.65 | 8.66 | 8.2 | 270765 |
| 1729546800 | 8.68 | -0.32 | -3.56 | 9 | 9 | 8.68 | 30103 |
| 1729287600 | 9 | 0.1 | 1.12 | 8.88 | 9.0399999 | 8.88 | 37188 |
| 1729201200 | 8.9 | -0.04 | -0.45 | 8.8699999 | 8.94 | 8.81 | 23764 |
| 1729114800 | 8.94 | 0.04 | 0.45 | 8.88 | 8.96 | 8.76 | 32298 |
| 1729028400 | 8.9 | 0.06 | 0.68 | 8.83 | 9.13 | 8.69 | 67542 |
| 1728682800 | 8.84 | -0.07 | -0.79 | 8.89 | 9 | 8.83 | 17937 |
| 1728596400 | 8.91 | -0.08 | -0.89 | 8.83 | 8.98 | 8.78 | 13854 |
| 1728510000 | 8.99 | 0.02 | 0.22 | 8.99 | 9.05 | 8.84 | 28736 |
| 1728423600 | 8.97 | 0.29 | 3.34 | 8.75 | 9.09 | 8.61 | 119534 |
| 1728337200 | 8.68 | -0.38 | -4.19 | 9.06 | 9.09 | 8.55 | 182217 |
| 1728078000 | 9.06 | 0.01 | 0.11 | 8.97 | 9.18 | 8.97 | 53648 |
| 1727991600 | 9.05 | -0.22 | -2.37 | 9.24 | 9.24 | 9.02 | 28381 |
| 1727905200 | 9.27 | -0.07 | -0.75 | 9.34 | 9.4 | 9.23 | 87449 |
| 1727818800 | 9.34 | 0.19 | 2.08 | 9.15 | 9.41 | 9.01 | 70636 |
| 1727732400 | 9.15 | 0 | 0.00 | 9.14 | 9.26 | 8.95 | 65081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
