News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.12389380531 | 5.65 | 6.13 | 5.64 | 714724 | 5.86694652 | CS |
| 4 | -0.44 | -7.08534621578 | 6.21 | 6.6 | 5.275 | 845761 | 5.88963774 | CS |
| 12 | 1.12 | 24.0860215054 | 4.65 | 7.2 | 4.46 | 1377474 | 6.07191305 | CS |
| 26 | 2.06 | 55.525606469 | 3.71 | 9.35 | 3.538 | 4571401 | 6.57320618 | CS |
| 52 | -3.03 | -34.4318181818 | 8.8 | 9.35 | 2.84 | 5846704 | 5.65771407 | CS |
| 156 | -58.33 | -90.9984399376 | 64.1 | 86.9 | 2.84 | 8006920 | 16.66128847 | CS |
| 260 | -70.83 | -92.4673629243 | 76.6 | 106.4 | 2.84 | 7710590 | 20.66507054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 5.7699999 | -0.08 | -1.37 | 5.97 | 6.0599999 | 5.691 | 685687 |
| 1726698900 | 5.85 | -0.11 | -1.85 | 5.91 | 6.09 | 5.7721 | 703514 |
| 1726612500 | 5.96 | 0.06 | 1.02 | 5.96 | 6.13 | 5.915 | 994620 |
| 1726526100 | 5.9 | 0.1 | 1.72 | 5.8 | 5.965 | 5.7167 | 654972 |
| 1726266900 | 5.8 | 0.15 | 2.65 | 5.65 | 5.8099999 | 5.64 | 534828 |
| 1726180500 | 5.65 | 0.04 | 0.71 | 5.61 | 5.69 | 5.57 | 351551 |
| 1726094100 | 5.61 | -0.06 | -1.06 | 5.73 | 5.73 | 5.475 | 590385 |
| 1726007700 | 5.67 | -0.09 | -1.56 | 5.7699999 | 5.7699999 | 5.55 | 571911 |
| 1725921300 | 5.76 | 0.35 | 6.47 | 5.57 | 5.87 | 5.55 | 1275412 |
| 1725662100 | 5.41 | -0.19 | -3.39 | 5.65 | 5.65 | 5.275 | 994594 |
| 1725575700 | 5.6 | -0.07 | -1.23 | 5.73 | 5.8099999 | 5.58 | 616708 |
| 1725489300 | 5.67 | -0.17 | -2.91 | 5.72 | 5.92 | 5.64 | 1042354 |
| 1725402900 | 5.84 | -0.24 | -3.95 | 6.12 | 6.28 | 5.8 | 1389333 |
| 1725057300 | 6.08 | 0.07 | 1.16 | 6.01 | 6.115 | 5.96 | 660800 |
| 1724970900 | 6.01 | 0.1 | 1.69 | 5.95 | 6.15 | 5.925 | 1058896 |
| 1724884500 | 5.91 | -0.26 | -4.21 | 6.18 | 6.18 | 5.88 | 1103515 |
| 1724798100 | 6.17 | -0.31 | -4.78 | 6.26 | 6.3 | 5.92 | 1304676 |
| 1724711700 | 6.48 | -0.03 | -0.46 | 6.51 | 6.6 | 6.4 | 641202 |
| 1724452500 | 6.51 | 0.34 | 5.51 | 6.21 | 6.6 | 6.21 | 894506 |
| 1724366100 | 6.17 | -0.22 | -3.44 | 6.47 | 6.47 | 6.085 | 1074216 |
| 1724279700 | 6.39 | 0.05 | 0.79 | 6.32 | 6.48 | 6.315 | 837418 |
| 1724193300 | 6.34 | -0.46 | -6.76 | 6.8 | 6.8 | 6.32 | 1444777 |
| 1724106900 | 6.8 | -0.18 | -2.58 | 6.97 | 7.05 | 6.73 | 1266395 |
| 1723847700 | 6.98 | 0.01 | 0.14 | 6.99 | 7.035 | 6.7699 | 1547378 |
| 1723761300 | 6.97 | 0.1 | 1.46 | 6.95 | 7.2 | 6.89 | 2276340 |
| 1723674900 | 6.87 | 0.18 | 2.69 | 6.73 | 6.9899 | 6.63 | 1961023 |
| 1723588500 | 6.69 | 0.25 | 3.88 | 6.45 | 6.77 | 6.42 | 1623283 |
| 1723502100 | 6.44 | -0.02 | -0.31 | 6.5 | 6.7 | 6.34 | 1369143 |
| 1723242900 | 6.46 | -0.59 | -8.37 | 6.9 | 6.9 | 6.33 | 2143148 |
| 1723156500 | 7.05 | 0.8 | 12.80 | 6.35 | 7.11 | 6.25 | 2919808 |
| 1723070100 | 6.25 | 0.37 | 6.29 | 6.23 | 6.8078 | 5.95 | 4909784 |
| 1722983700 | 5.88 | 0.34 | 6.14 | 5.8099999 | 5.96 | 5.69 | 1055634 |
| 1722897300 | 5.54 | -0.36 | -6.10 | 5.24 | 5.65 | 5.1 | 1142474 |
| 1722638100 | 5.9 | -0.15 | -2.48 | 5.87 | 5.97 | 5.78 | 1138357 |
| 1722551700 | 6.05 | -0.1 | -1.63 | 6.23 | 6.2899 | 5.98 | 1735718 |
| 1722465300 | 6.15 | 0.28 | 4.77 | 5.89 | 6.29 | 5.8099999 | 2030488 |
| 1722378900 | 5.87 | -0.12 | -2.00 | 6.08 | 6.22 | 5.7512 | 2888222 |
| 1722292500 | 5.99 | 0.09 | 1.53 | 5.9 | 6.25 | 5.89 | 1616415 |
| 1722033300 | 5.9 | 0.11 | 1.90 | 5.8 | 5.97 | 5.8 | 664524 |
| 1721946900 | 5.79 | 0.03 | 0.52 | 5.84 | 5.9898999 | 5.75 | 844457 |
| 1721860500 | 5.76 | -0.37 | -6.04 | 6.08 | 6.09 | 5.69 | 1188639 |
| 1721774100 | 6.13 | -0.12 | -1.92 | 6.15 | 6.3 | 6.07 | 1838083 |
| 1721687700 | 6.25 | 0.5 | 8.70 | 5.91 | 6.2599 | 5.7526 | 2700819 |
| 1721428500 | 5.75 | 0 | 0.00 | 5.82 | 5.825 | 5.59 | 707021 |
| 1721342100 | 5.75 | -0.19 | -3.20 | 6.01 | 6.2 | 5.68 | 1845725 |
| 1721255700 | 5.94 | -0.27 | -4.35 | 6.15 | 6.5386 | 5.87 | 2653462 |
| 1721169300 | 6.21 | 0.12 | 1.97 | 6.13 | 6.24 | 5.99 | 1725826 |
| 1721082900 | 6.09 | 0.08 | 1.33 | 5.85 | 6.34 | 5.7 | 2014043 |
| 1720823700 | 6.01 | -0.11 | -1.80 | 6.21 | 6.24 | 5.93 | 1662159 |
| 1720737300 | 6.12 | 0.43 | 7.56 | 5.68 | 6.1698 | 5.63 | 1823725 |
| 1720650900 | 5.69 | 0.34 | 6.36 | 5.43 | 5.805 | 5.3076 | 2014033 |
| 1720564500 | 5.35 | 0.4 | 8.08 | 4.93 | 5.38 | 4.9 | 1781005 |
| 1720478100 | 4.95 | 0.13 | 2.70 | 4.83 | 5.0199999 | 4.76 | 1044235 |
| 1720218900 | 4.82 | -0.08 | -1.63 | 4.88 | 4.9 | 4.79 | 480899 |
| 1720040640 | 4.9 | 0.38 | 8.41 | 4.5 | 4.9987 | 4.5 | 1130076 |
| 1719959700 | 4.5199999 | -0.12 | -2.59 | 4.65 | 4.65 | 4.46 | 870133 |
| 1719873300 | 4.64 | -0.09 | -1.90 | 4.65 | 4.74 | 4.615 | 477685 |
| 1719614100 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1719527700 | 4.73 | -0.01 | -0.21 | 4.64 | 4.89 | 4.6202 | 1097732 |
| 1719441300 | 4.74 | 0.03 | 0.64 | 4.75 | 4.89 | 4.7 | 1254244 |
| 1719354900 | 4.71 | -0.38 | -7.47 | 5.09 | 5.09 | 4.69 | 1360897 |
| 1719268500 | 5.09 | 0 | 0.00 | 5.07 | 5.26 | 4.99 | 1413916 |
| 1719009300 | 5.09 | -0.43 | -7.79 | 5.46 | 5.5 | 5.08 | 1928108 |
| 1718922900 | 5.5199999 | -0.2 | -3.50 | 5.7699999 | 5.82 | 5.2115 | 2063670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
