News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -23.8912732475 | 6.99 | 6.99 | 5.07 | 16823 | 6.21552997 | CS |
| 4 | -0.66 | -11.0367892977 | 5.98 | 6.99 | 5.07 | 34578 | 6.11068897 | CS |
| 12 | 0.46 | 9.46502057613 | 4.86 | 6.99 | 4.2101 | 33469 | 5.84207183 | CS |
| 26 | 0.69 | 14.9028077754 | 4.63 | 7.838 | 2.85 | 80495 | 4.79940802 | CS |
| 52 | -7.58 | -58.7596899225 | 12.9 | 13.275 | 2.85 | 70715 | 6.04629556 | CS |
| 156 | -120.68 | -95.7777777778 | 126 | 131.25 | 2.85 | 181613 | 27.03832588 | CS |
| 260 | -120.68 | -95.7777777778 | 126 | 131.25 | 2.85 | 181613 | 27.03832588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.32 | -0.39 | -6.85 | 5.57 | 5.65 | 5.2699999 | 6727 |
| 1721342100 | 5.711 | -0.08 | -1.36 | 5.98 | 5.98 | 5.711 | 2258 |
| 1721255700 | 5.79 | -0.25 | -4.14 | 6.0199999 | 6.14 | 5.75 | 10739 |
| 1721169300 | 6.04 | -0.13 | -2.11 | 6.23 | 6.23 | 6 | 3370 |
| 1721082900 | 6.17 | -0.57 | -8.46 | 6.07 | 6.47 | 5.07 | 53692 |
| 1720823700 | 6.74 | -0.02 | -0.30 | 6.99 | 6.99 | 6.3 | 15501 |
| 1720737300 | 6.76 | 0.76 | 12.67 | 6 | 6.76 | 6 | 81299 |
| 1720650900 | 6 | 0.04 | 0.67 | 5.9 | 6 | 5.86 | 4884 |
| 1720564500 | 5.96 | -0.02 | -0.33 | 6 | 6.156 | 5.9 | 70248 |
| 1720478100 | 5.98 | 0 | 0.00 | 6 | 6.33 | 5.98 | 28074 |
| 1720218900 | 5.98 | 0.03 | 0.50 | 5.9 | 6.075 | 5.9 | 10417 |
| 1720040640 | 5.95 | 0.14 | 2.41 | 5.95 | 6.265 | 5.825 | 12170 |
| 1719959700 | 5.8099999 | 0.31 | 5.64 | 5.5599999 | 5.8099999 | 5.5599999 | 5906 |
| 1719873300 | 5.5 | -0.6 | -9.84 | 5.8099999 | 5.99 | 5.5 | 41439 |
| 1719614100 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719527700 | 6.1 | -0.01 | -0.16 | 6.01 | 6.1924 | 5.84 | 37504 |
| 1719441300 | 6.11 | 0.02 | 0.33 | 6.5 | 6.5 | 5.975 | 113351 |
| 1719354900 | 6.09 | 0.05 | 0.83 | 6.13 | 6.5001 | 6 | 35128 |
| 1719268500 | 6.04 | 0.04 | 0.67 | 5.97 | 6.19 | 5.95 | 39068 |
| 1719009300 | 6 | -0.09 | -1.48 | 5.98 | 6.035 | 5.9555999 | 93026 |
| 1718922900 | 6.09 | 0.14 | 2.35 | 5.94 | 6.09 | 5.87 | 6768 |
| 1718750100 | 5.95 | -0.01 | -0.17 | 6.1 | 6.195 | 5.82 | 19190 |
| 1718663700 | 5.96 | 0.01 | 0.17 | 5.93 | 5.96 | 5.93 | 8296 |
| 1718404500 | 5.95 | -0.05 | -0.83 | 5.94 | 6.14 | 5.94 | 31621 |
| 1718318100 | 6 | 0 | 0.00 | 6.07 | 6.16 | 5.95 | 76661 |
| 1718231700 | 6 | 0.03 | 0.50 | 6.01 | 6.09 | 5.99 | 20425 |
| 1718145300 | 5.97 | 0.01 | 0.17 | 5.99 | 6.2 | 5.95 | 339950 |
| 1718058900 | 5.96 | -0.14 | -2.30 | 6.21 | 6.21 | 5.865 | 58320 |
| 1717799700 | 6.1 | 0.3 | 5.17 | 5.8099999 | 6.11 | 5.8099999 | 52353 |
| 1717713300 | 5.8 | -0.3 | -4.92 | 6.57 | 6.57 | 5.8 | 54813 |
| 1717626900 | 6.1 | 0.02 | 0.33 | 6.1 | 6.35 | 6.1 | 23301 |
| 1717540500 | 6.08 | 0.08 | 1.33 | 6 | 6.2 | 5.9501 | 9312 |
| 1717454100 | 6 | 0.01 | 0.17 | 6.13 | 6.45 | 6 | 3751 |
| 1717194900 | 5.99 | 0.08 | 1.35 | 6 | 6.22 | 5.87 | 35785 |
| 1717108500 | 5.91 | 0.15 | 2.60 | 5.83 | 6 | 5.83 | 7027 |
| 1717022100 | 5.76 | -0.19 | -3.19 | 5.94 | 6.05 | 5.76 | 29163 |
| 1716935700 | 5.95 | 0.19 | 3.30 | 6.12 | 6.12 | 5.945 | 15529 |
| 1716590100 | 5.76 | -0.08 | -1.37 | 5.88 | 6.15 | 5.74 | 13993 |
| 1716503700 | 5.84 | 0.07 | 1.21 | 5.82 | 5.99 | 5.82 | 5848 |
| 1716417300 | 5.7701 | -0.1 | -1.70 | 5.89 | 5.89 | 5.7701 | 826 |
| 1716330900 | 5.87 | -0.2 | -3.29 | 5.95 | 6.0199999 | 5.8357 | 5354 |
| 1716244500 | 6.07 | 0.27 | 4.58 | 5.8 | 6.09 | 5.8 | 13776 |
| 1715985300 | 5.8038999 | -0.05 | -0.79 | 5.76 | 5.9187 | 5.7001 | 1946 |
| 1715898900 | 5.85 | -0.12 | -2.01 | 6.04 | 6.04 | 5.795 | 22529 |
| 1715812500 | 5.97 | -0.06 | -1.00 | 6.12 | 6.1697 | 5.9085 | 9268 |
| 1715726100 | 6.03 | -0.19 | -3.05 | 6 | 6.1908 | 5.7 | 23761 |
| 1715639700 | 6.22 | 0.3 | 5.07 | 5.83 | 6.22 | 5.73 | 21756 |
| 1715380500 | 5.92 | 0.54 | 10.04 | 5.29 | 5.94 | 5.2596 | 16898 |
| 1715294100 | 5.38 | 0.21 | 4.06 | 5.18 | 5.5599999 | 5.0599999 | 4138 |
| 1715207700 | 5.17 | -0.34 | -6.17 | 5.49 | 5.61 | 5.17 | 17703 |
| 1715121300 | 5.51 | -0.27 | -4.67 | 5.75 | 5.83 | 5.43 | 15766 |
| 1715034900 | 5.78 | 0.55 | 10.52 | 5.24 | 5.98 | 5.0401 | 32280 |
| 1714775700 | 5.23 | -0.1 | -1.88 | 5.26 | 5.66 | 5.16 | 22542 |
| 1714689300 | 5.33 | 0.42 | 8.55 | 5.01 | 5.5199999 | 4.91 | 25406 |
| 1714602900 | 4.91 | -0.14 | -2.77 | 5.17 | 5.17 | 4.91 | 9527 |
| 1714516500 | 5.05 | 0.6 | 13.48 | 4.36 | 5.84 | 4.2101 | 55291 |
| 1714430100 | 4.45 | -0.16 | -3.47 | 4.59 | 4.59 | 4.2205 | 76342 |
| 1714170900 | 4.61 | -0.36 | -7.24 | 4.86 | 4.9243 | 4.5599999 | 69034 |
| 1714084500 | 4.97 | 0.18 | 3.76 | 5.16 | 5.36 | 4.35 | 188548 |
| 1713998100 | 4.79 | 0.22 | 4.81 | 4.55 | 7.838 | 4.5228 | 2509178 |
| 1713911700 | 4.57 | 0.89 | 24.18 | 3.68 | 4.94 | 3.68 | 302352 |
| 1713825300 | 3.68 | 0.78 | 26.90 | 2.99 | 3.81 | 2.95 | 137484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
