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 | -0.05 | -0.816993464052 | 6.12 | 6.8 | 5.91 | 24487 | 6.19903442 | CS |
| 4 | -1.09 | -15.2234636872 | 7.16 | 7.55 | 5.84 | 26765 | 6.63440123 | CS |
| 12 | -4.83 | -44.3119266055 | 10.9 | 11.24 | 5.84 | 27181 | 7.76573981 | CS |
| 26 | -1.93 | -24.125 | 8 | 11.5 | 5.84 | 21376 | 8.09799712 | CS |
| 52 | 1.95 | 47.3300970874 | 4.12 | 11.5 | 3.75 | 13949 | 6.99184684 | CS |
| 156 | 2.24 | 58.4856396867 | 3.83 | 11.5 | 1.15 | 13658 | 5.18537408 | CS |
| 260 | 0 | 0 | 0 | 6.38 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726177200 | 6.07 | 0.03 | 0.50 | 6.08 | 6.08 | 6 | 10575 |
| 1726090800 | 6.04 | -0.11 | -1.79 | 6 | 6.04 | 5.91 | 13292 |
| 1726004400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1725918000 | 6.15 | -0.14 | -2.23 | 6.19 | 6.3099999 | 6.15 | 23798 |
| 1725658800 | 6.29 | -0.05 | -0.79 | 6.36 | 6.38 | 6.22 | 14374 |
| 1725572400 | 6.34 | 0.1 | 1.60 | 6.19 | 6.34 | 6.19 | 9756 |
| 1725486000 | 6.24 | -0.08 | -1.27 | 6.4 | 6.4 | 6.15 | 20923 |
| 1725399600 | 6.32 | -0.19 | -2.92 | 6.51 | 6.51 | 6.3099999 | 16388 |
| 1725054000 | 6.51 | 0.01 | 0.15 | 6.42 | 6.65 | 6.42 | 14631 |
| 1724967600 | 6.5 | -0.17 | -2.55 | 6.67 | 6.75 | 6.5 | 16283 |
| 1724881200 | 6.67 | 0.03 | 0.45 | 6.77 | 6.8 | 6.6 | 27248 |
| 1724794800 | 6.64 | 0.16 | 2.47 | 6.51 | 6.64 | 6.45 | 13662 |
| 1724708400 | 6.48 | 0.32 | 5.19 | 6.23 | 6.48 | 6.23 | 15376 |
| 1724449200 | 6.16 | 0.2 | 3.36 | 5.98 | 6.25 | 5.95 | 46717 |
| 1724362800 | 5.96 | -0.06 | -1.00 | 6.01 | 6.01 | 5.92 | 53873 |
| 1724276400 | 6.0199999 | -0.06 | -0.99 | 6.11 | 6.11 | 6.01 | 65954 |
| 1724190000 | 6.08 | -0.01 | -0.16 | 6.04 | 6.11 | 6.03 | 23049 |
| 1724103600 | 6.09 | -0.03 | -0.49 | 6.09 | 6.12 | 6.0599999 | 14801 |
| 1723844400 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.07 | 18053 |
| 1723758000 | 6.12 | 0.09 | 1.49 | 6.12 | 6.12 | 6.05 | 32593 |
| 1723671600 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.05 | 6 | 5017 |
| 1723585200 | 6.01 | -0.18 | -2.91 | 6.12 | 6.12 | 6 | 18125 |
| 1723498800 | 6.19 | 0.1 | 1.64 | 6.14 | 6.19 | 6.05 | 22103 |
| 1723239600 | 6.09 | -0.09 | -1.46 | 5.96 | 6.2 | 5.91 | 34457 |
| 1723153200 | 6.18 | 0.08 | 1.31 | 5.98 | 6.2 | 5.84 | 52404 |
| 1723066800 | 6.1 | -0.06 | -0.97 | 6.04 | 6.2 | 6.04 | 20511 |
| 1722980400 | 6.16 | -0.4 | -6.10 | 6.2699999 | 6.48 | 6 | 84990 |
| 1722634800 | 6.5599999 | -0.22 | -3.24 | 6.75 | 6.84 | 6.5599999 | 21810 |
| 1722548400 | 6.78 | 0.11 | 1.65 | 6.65 | 6.8 | 6.59 | 10107 |
| 1722462000 | 6.67 | -0.17 | -2.49 | 6.9 | 6.9 | 6.51 | 51600 |
| 1722375600 | 6.84 | 0.04 | 0.59 | 6.77 | 6.88 | 6.72 | 43207 |
| 1722289200 | 6.8 | -0.18 | -2.58 | 6.98 | 7.1 | 6.72 | 75018 |
| 1722030000 | 6.98 | -0.02 | -0.29 | 7.12 | 7.2 | 6.98 | 45603 |
| 1721943600 | 7 | -0.06 | -0.85 | 7.06 | 7.21 | 7 | 50074 |
| 1721857200 | 7.06 | -0.14 | -1.94 | 7.22 | 7.22 | 7 | 210917 |
| 1721770800 | 7.2 | 0.09 | 1.27 | 7.11 | 7.2 | 7.1 | 6134 |
| 1721684400 | 7.11 | 0.06 | 0.85 | 7.01 | 7.11 | 7.01 | 4810 |
| 1721425200 | 7.05 | 0.04 | 0.57 | 7.05 | 7.06 | 6.99 | 9880 |
| 1721338800 | 7.01 | -0.03 | -0.43 | 7.14 | 7.14 | 6.96 | 13849 |
| 1721252400 | 7.04 | -0.17 | -2.36 | 7.2 | 7.2 | 7.04 | 13988 |
| 1721166000 | 7.21 | 0.01 | 0.14 | 7.11 | 7.22 | 7.08 | 15912 |
| 1721079600 | 7.2 | 0.17 | 2.42 | 7.07 | 7.25 | 7.07 | 12469 |
| 1720820400 | 7.03 | -0.15 | -2.09 | 7.29 | 7.29 | 6.98 | 52867 |
| 1720734000 | 7.18 | -0.05 | -0.69 | 7.2 | 7.24 | 7.12 | 9997 |
| 1720647600 | 7.23 | -0.06 | -0.82 | 7.25 | 7.25 | 7.17 | 11980 |
| 1720561200 | 7.29 | 0.03 | 0.41 | 7.5 | 7.5 | 7.21 | 9737 |
| 1720474800 | 7.26 | -0.09 | -1.22 | 7.31 | 7.4 | 7.25 | 8460 |
| 1720215600 | 7.35 | -0.08 | -1.08 | 7.4 | 7.4 | 7.3 | 12163 |
| 1720129200 | 7.43 | 0.18 | 2.48 | 7.34 | 7.55 | 7.34 | 15951 |
| 1720042800 | 7.25 | -0.04 | -0.55 | 7.34 | 7.34 | 7.25 | 5705 |
| 1719956400 | 7.29 | 0.03 | 0.41 | 7.28 | 7.35 | 7.2 | 13431 |
| 1719610800 | 7.26 | -0.04 | -0.55 | 7.29 | 7.32 | 7.26 | 4343 |
| 1719524400 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.25 | 11850 |
| 1719438000 | 7.4 | 0.18 | 2.49 | 7.23 | 7.42 | 7.23 | 4550 |
| 1719351600 | 7.22 | -0.07 | -0.96 | 7.32 | 7.35 | 7.22 | 7323 |
| 1719265200 | 7.29 | 0.22 | 3.11 | 7.35 | 7.35 | 7.18 | 7041 |
| 1719006000 | 7.07 | 0.05 | 0.71 | 7.09 | 7.09 | 6.97 | 25053 |
| 1718919600 | 7.02 | -0.15 | -2.09 | 7.16 | 7.18 | 7.01 | 34618 |
| 1718833200 | 7.17 | -0.03 | -0.42 | 7.23 | 7.3 | 7.17 | 14448 |
| 1718746800 | 7.2 | -0.13 | -1.77 | 7.31 | 7.4 | 7.2 | 16093 |
| 1718660400 | 7.33 | 0.08 | 1.10 | 7.39 | 7.5 | 7.21 | 12462 |
| 1718401200 | 7.25 | -0.11 | -1.49 | 7.35 | 7.6 | 7.21 | 25426 |
| 1718314800 | 7.36 | -0.34 | -4.42 | 7.69 | 7.69 | 7.36 | 24518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
