News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -10.2409638554 | 6.64 | 6.83 | 5.74 | 13502689 | 6.44040422 | CS |
| 4 | -0.75 | -11.1773472429 | 6.71 | 7.145 | 5.74 | 5748340 | 6.54047523 | CS |
| 12 | 0.67 | 12.6654064272 | 5.29 | 7.145 | 4.41 | 4561153 | 5.86786084 | CS |
| 26 | -1.77 | -22.8978007762 | 7.73 | 9.3 | 4.41 | 5352906 | 6.26076242 | CS |
| 52 | -10.91 | -64.6710136337 | 16.87 | 21.52 | 4.41 | 4038378 | 9.45223026 | CS |
| 156 | -32.68 | -84.5755693582 | 38.64 | 39.1 | 4.41 | 2769115 | 16.02833584 | CS |
| 260 | -22.29 | -78.9026548673 | 28.25 | 44.83 | 4.41 | 2640713 | 16.52237048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 5.99 | 0.11 | 1.87 | 5.9 | 6.1 | 5.83 | 2679147 |
| 1719960000 | 5.88 | -0.19 | -3.13 | 6.11 | 6.13 | 5.835 | 2999794 |
| 1719873600 | 6.07 | -0.52 | -7.89 | 6.6 | 6.72 | 5.99 | 4097550 |
| 1719614400 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1719528000 | 6.59 | 0.04 | 0.61 | 6.49 | 6.74 | 6.43 | 3540084 |
| 1719441600 | 6.55 | 0.27 | 4.30 | 6.25 | 6.62 | 6.11 | 3909687 |
| 1719355200 | 6.28 | -0.23 | -3.53 | 6.46 | 6.54 | 6.215 | 2827580 |
| 1719268800 | 6.51 | -0.01 | -0.15 | 6.55 | 6.75 | 6.37 | 3821998 |
| 1719009600 | 6.5199999 | 0.17 | 2.68 | 6.39 | 6.54 | 6.2906 | 4935395 |
| 1718923200 | 6.35 | -0.39 | -5.79 | 6.7 | 6.7 | 6.17 | 3387810 |
| 1718750400 | 6.74 | 0.09 | 1.35 | 6.61 | 6.99 | 6.61 | 2754833 |
| 1718664000 | 6.65 | -0.25 | -3.62 | 6.85 | 6.935 | 6.515 | 3649354 |
| 1718404800 | 6.9 | 0 | 0.00 | 6.86 | 6.985 | 6.66 | 3098329 |
| 1718318400 | 6.9 | 0.02 | 0.29 | 6.89 | 7.04 | 6.68 | 5772646 |
| 1718232000 | 6.88 | 0.19 | 2.84 | 6.97 | 7.145 | 6.8025 | 3234862 |
| 1718145600 | 6.69 | -0.01 | -0.15 | 6.61 | 6.74 | 6.455 | 3100829 |
| 1718059200 | 6.7 | -0.1 | -1.47 | 6.7 | 6.84 | 6.51 | 3099427 |
| 1717800000 | 6.8 | 0 | 0.00 | 6.69 | 6.96 | 6.66 | 2438749 |
| 1717713600 | 6.8 | -0.03 | -0.44 | 6.82 | 6.94 | 6.625 | 3594345 |
| 1717627200 | 6.83 | 0.64 | 10.34 | 6.43 | 6.8799 | 6.3 | 4967184 |
| 1717540800 | 6.19 | -0.2 | -3.13 | 6.35 | 6.44 | 6.17 | 2809464 |
| 1717454400 | 6.39 | 0.09 | 1.43 | 6.4 | 6.7 | 6.26 | 3325696 |
| 1717195200 | 6.3 | 0.06 | 0.96 | 6.3099999 | 6.44 | 6.175 | 3898318 |
| 1717108800 | 6.24 | 0.48 | 8.33 | 5.85 | 6.335 | 5.85 | 3312102 |
| 1717022400 | 5.76 | -0.35 | -5.73 | 5.95 | 6.03 | 5.65 | 2443410 |
| 1716936000 | 6.11 | 0.02 | 0.33 | 6.15 | 6.42 | 5.92 | 3691203 |
| 1716590400 | 6.09 | 0.44 | 7.79 | 5.71 | 6.14 | 5.64 | 3674281 |
| 1716504000 | 5.65 | -0.34 | -5.68 | 5.96 | 6.065 | 5.6 | 3737976 |
| 1716417600 | 5.99 | 0.44 | 7.93 | 5.49 | 6.18 | 5.46 | 4912234 |
| 1716331200 | 5.55 | 0.19 | 3.54 | 5.3099999 | 5.58 | 5.28 | 2248916 |
| 1716244800 | 5.36 | -0.05 | -0.92 | 5.41 | 5.6288 | 5.35 | 2393804 |
| 1715985600 | 5.41 | -0.17 | -3.05 | 5.57 | 5.71 | 5.365 | 5008797 |
| 1715899200 | 5.58 | 0.28 | 5.28 | 5.3 | 5.59 | 5.24 | 4771937 |
| 1715812800 | 5.3 | -0.2 | -3.64 | 5.61 | 5.69 | 5.29 | 2104341 |
| 1715726400 | 5.5 | 0.29 | 5.57 | 5.3099999 | 5.625 | 5.3 | 6427643 |
| 1715640000 | 5.21 | 0.02 | 0.39 | 5.26 | 5.59 | 5.11 | 4646541 |
| 1715380800 | 5.19 | -0.07 | -1.33 | 5.28 | 5.35 | 5.08 | 2089584 |
| 1715294400 | 5.26 | 0.07 | 1.35 | 5.16 | 5.425 | 4.93 | 3976627 |
| 1715208000 | 5.19 | 0.21 | 4.22 | 5.3 | 5.58 | 4.775 | 7729143 |
| 1715121600 | 4.98 | 0.15 | 3.11 | 4.85 | 5.01 | 4.747 | 4518009 |
| 1715035200 | 4.83 | 0 | 0.00 | 4.9 | 4.982 | 4.8 | 2974511 |
| 1714776000 | 4.83 | 0 | 0.00 | 4.86 | 4.955 | 4.775 | 3995953 |
| 1714689600 | 4.83 | -0.13 | -2.62 | 5.0199999 | 5.11 | 4.76 | 3709665 |
| 1714603200 | 4.96 | -0.54 | -9.82 | 5.47 | 5.515 | 4.88 | 5920436 |
| 1714516800 | 5.5 | 0.37 | 7.21 | 5.04 | 5.5199999 | 5.04 | 3401766 |
| 1714430400 | 5.13 | 0.13 | 2.60 | 5.03 | 5.26 | 5.03 | 2515083 |
| 1714171200 | 5 | -0.13 | -2.53 | 5.11 | 5.3099999 | 4.97 | 2409005 |
| 1714084800 | 5.13 | -0.2 | -3.75 | 5.22 | 5.25 | 4.995 | 2868007 |
| 1713998400 | 5.33 | -0.01 | -0.19 | 5.48 | 5.57 | 5.175 | 2698593 |
| 1713912000 | 5.34 | 0.18 | 3.49 | 5.12 | 5.48 | 5.12 | 2232307 |
| 1713825600 | 5.16 | -0.3 | -5.49 | 5.43 | 5.45 | 5.1 | 4260966 |
| 1713566400 | 5.46 | 0.08 | 1.49 | 5.37 | 5.76 | 5.275 | 6892001 |
| 1713480000 | 5.38 | 0.37 | 7.39 | 5.01 | 5.5199999 | 4.94 | 5732256 |
| 1713393600 | 5.01 | 0.53 | 11.83 | 4.49 | 5.05 | 4.41 | 6788316 |
| 1713307200 | 4.48 | 0.02 | 0.45 | 4.59 | 4.79 | 4.45 | 5840813 |
| 1713220800 | 4.46 | -0.49 | -9.90 | 4.95 | 5.05 | 4.45 | 5916443 |
| 1712961600 | 4.95 | -0.38 | -7.13 | 5.29 | 5.39 | 4.94 | 2927934 |
| 1712875200 | 5.33 | -0.07 | -1.30 | 5.43 | 5.55 | 5.24 | 2558358 |
| 1712788800 | 5.4 | -0.16 | -2.88 | 5.37 | 5.64 | 5.285 | 3802000 |
| 1712702400 | 5.5599999 | 0.38 | 7.34 | 5.2 | 5.57 | 5.18 | 4227061 |
| 1712616000 | 5.18 | 0.43 | 9.05 | 4.7699999 | 5.205 | 4.67 | 3800284 |
| 1712356800 | 4.75 | -0.09 | -1.86 | 4.84 | 4.87 | 4.69 | 2714169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
