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 | -0.39 | -5.32786885246 | 7.32 | 7.35 | 6.74 | 110645 | 6.98914929 | CS |
| 4 | -0.21 | -2.94117647059 | 7.14 | 7.75 | 6.74 | 76440 | 7.23642756 | CS |
| 12 | 0.64 | 10.1748807631 | 6.29 | 7.97 | 6.05 | 97597 | 7.17399674 | CS |
| 26 | 2.83 | 69.0243902439 | 4.1 | 7.97 | 4.09 | 152619 | 6.39477755 | CS |
| 52 | 4.36 | 169.649805447 | 2.57 | 7.97 | 2.36 | 115919 | 5.41678825 | CS |
| 156 | 3.97 | 134.121621622 | 2.96 | 7.97 | 2.19 | 59958 | 4.6230647 | CS |
| 260 | 3.97 | 134.121621622 | 2.96 | 7.97 | 2.19 | 59958 | 4.6230647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1721338800 | 6.9 | -0.08 | -1.15 | 6.97 | 7.08 | 6.9 | 36987 |
| 1721252400 | 6.98 | -0.09 | -1.27 | 7.12 | 7.21 | 6.97 | 61936 |
| 1721166000 | 7.07 | 0.11 | 1.58 | 6.86 | 7.17 | 6.86 | 115645 |
| 1721079600 | 6.96 | -0.03 | -0.43 | 7 | 7.07 | 6.74 | 192468 |
| 1720820400 | 6.99 | -0.36 | -4.90 | 7.32 | 7.35 | 6.87 | 146187 |
| 1720734000 | 7.35 | -0.06 | -0.81 | 7.54 | 7.54 | 7.29 | 61830 |
| 1720647600 | 7.41 | 0.05 | 0.68 | 7.64 | 7.64 | 7.32 | 35166 |
| 1720561200 | 7.36 | -0.04 | -0.54 | 7.39 | 7.58 | 7.36 | 50547 |
| 1720474800 | 7.4 | -0.13 | -1.73 | 7.58 | 7.59 | 7.34 | 61053 |
| 1720215600 | 7.53 | -0.11 | -1.44 | 7.71 | 7.71 | 7.45 | 22186 |
| 1720129200 | 7.64 | 0.08 | 1.06 | 7.67 | 7.69 | 7.54 | 47182 |
| 1720042800 | 7.56 | -0.01 | -0.13 | 7.59 | 7.75 | 7.49 | 160920 |
| 1719956400 | 7.57 | 0.15 | 2.02 | 7.5 | 7.58 | 7.37 | 46235 |
| 1719610800 | 7.42 | 0.13 | 1.78 | 7.31 | 7.42 | 7.31 | 46090 |
| 1719524400 | 7.29 | -0.09 | -1.22 | 7.41 | 7.41 | 7.25 | 80839 |
| 1719438000 | 7.38 | 0.06 | 0.82 | 7.41 | 7.43 | 7.33 | 29061 |
| 1719351600 | 7.32 | -0.02 | -0.27 | 7.35 | 7.4 | 7.25 | 41462 |
| 1719265200 | 7.34 | 0.25 | 3.53 | 7.16 | 7.41 | 7.16 | 102712 |
| 1719006000 | 7.09 | -0.06 | -0.84 | 7.14 | 7.14 | 6.89 | 113862 |
| 1718919600 | 7.15 | -0.29 | -3.90 | 7.58 | 7.58 | 7.1 | 97156 |
| 1718833200 | 7.44 | -0.16 | -2.11 | 7.6 | 7.6 | 7.4 | 67937 |
| 1718746800 | 7.6 | -0.12 | -1.55 | 7.84 | 7.84 | 7.59 | 155154 |
| 1718660400 | 7.72 | -0.09 | -1.15 | 7.97 | 7.97 | 7.6 | 506178 |
| 1718401200 | 7.81 | 0.37 | 4.97 | 7.5 | 7.81 | 7.5 | 276531 |
| 1718314800 | 7.44 | 0.11 | 1.50 | 7.4 | 7.67 | 7.33 | 558211 |
| 1718228400 | 7.33 | 0.08 | 1.10 | 7.27 | 7.36 | 7.26 | 89542 |
| 1718142000 | 7.25 | -0.03 | -0.41 | 7.33 | 7.4 | 7.2 | 60320 |
| 1718055600 | 7.28 | 0.04 | 0.55 | 7.24 | 7.3 | 7.18 | 74201 |
| 1717796400 | 7.24 | -0.03 | -0.41 | 7.31 | 7.31 | 7.1 | 36077 |
| 1717710000 | 7.27 | -0.05 | -0.68 | 7.33 | 7.4 | 7.23 | 97282 |
| 1717623600 | 7.32 | 0.34 | 4.87 | 6.97 | 7.32 | 6.94 | 184045 |
| 1717537200 | 6.98 | 0 | 0.00 | 6.9 | 6.99 | 6.86 | 34060 |
| 1717450800 | 6.98 | 0.1 | 1.45 | 6.98 | 6.99 | 6.86 | 23669 |
| 1717191600 | 6.88 | 0.01 | 0.15 | 6.9 | 6.95 | 6.68 | 72094 |
| 1717105200 | 6.87 | -0.06 | -0.87 | 6.96 | 6.96 | 6.83 | 31478 |
| 1717018800 | 6.93 | -0.02 | -0.29 | 6.92 | 6.99 | 6.9 | 54716 |
| 1716932400 | 6.95 | -0.04 | -0.57 | 6.97 | 6.98 | 6.91 | 23721 |
| 1716846000 | 6.99 | -0.01 | -0.14 | 7.06 | 7.06 | 6.94 | 22406 |
| 1716586800 | 7 | 0.03 | 0.43 | 6.97 | 7.05 | 6.97 | 28034 |
| 1716500400 | 6.97 | 0 | 0.00 | 7 | 7.01 | 6.93 | 27726 |
| 1716414000 | 6.97 | -0.08 | -1.13 | 7.11 | 7.11 | 6.94 | 34105 |
| 1716327600 | 7.05 | 0.03 | 0.43 | 7.1 | 7.1 | 6.89 | 159826 |
| 1715982000 | 7.02 | 0.03 | 0.43 | 7.06 | 7.12 | 6.99 | 63956 |
| 1715895600 | 6.99 | -0.13 | -1.83 | 7.13 | 7.13 | 6.94 | 77785 |
| 1715809200 | 7.12 | 0.49 | 7.39 | 6.64 | 7.12 | 6.6 | 259753 |
| 1715722800 | 6.63 | 0.01 | 0.15 | 6.5199999 | 6.66 | 6.5 | 60576 |
| 1715636400 | 6.62 | 0.09 | 1.38 | 6.6 | 6.63 | 6.45 | 42819 |
| 1715377200 | 6.53 | 0.09 | 1.40 | 6.5 | 6.74 | 6.35 | 200611 |
| 1715290800 | 6.44 | -0.13 | -1.98 | 6.6 | 6.6 | 6.41 | 55448 |
| 1715204400 | 6.57 | 0.12 | 1.86 | 6.45 | 6.6 | 6.37 | 89529 |
| 1715118000 | 6.45 | -0.04 | -0.62 | 6.48 | 6.5 | 6.39 | 83779 |
| 1715031600 | 6.49 | 0.11 | 1.72 | 6.33 | 6.6 | 6.33 | 162681 |
| 1714772400 | 6.38 | -0.11 | -1.69 | 6.46 | 6.5 | 6.3099999 | 26460 |
| 1714686000 | 6.49 | 0.12 | 1.88 | 6.38 | 6.6 | 6.38 | 60926 |
| 1714599600 | 6.37 | 0.18 | 2.91 | 6.24 | 6.43 | 6.16 | 149578 |
| 1714513200 | 6.19 | 0.07 | 1.14 | 6.25 | 6.28 | 6.13 | 45298 |
| 1714426800 | 6.12 | -0.13 | -2.08 | 6.29 | 6.29 | 6.05 | 17004 |
| 1714167600 | 6.25 | 0.05 | 0.81 | 6.2 | 6.3099999 | 6.2 | 84841 |
| 1714081200 | 6.2 | 0.1 | 1.64 | 6.0199999 | 6.21 | 5.99 | 82045 |
| 1713994800 | 6.1 | -0.17 | -2.71 | 6.2 | 6.2 | 6.08 | 52763 |
| 1713908400 | 6.2699999 | 0.27 | 4.50 | 5.99 | 6.3099999 | 5.97 | 61433 |
| 1713822000 | 6 | -0.03 | -0.50 | 6.03 | 6.03 | 5.85 | 163029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
