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 | 0 | 5.59 | 5.65 | 5.4701 | 31563 | 5.55826663 | CS |
| 4 | 0.06 | 1.08499095841 | 5.53 | 5.72 | 5.4701 | 27720 | 5.59606893 | CS |
| 12 | 0.29 | 5.47169811321 | 5.3 | 5.72 | 5.26 | 38656 | 5.47267937 | CS |
| 26 | 0.64 | 12.9292929293 | 4.95 | 5.72 | 4.79 | 42592 | 5.26409916 | CS |
| 52 | 0.3 | 5.67107750473 | 5.29 | 5.72 | 4.59 | 40894 | 5.1315237 | CS |
| 156 | 0.32 | 6.07210626186 | 5.27 | 5.84 | 4.12 | 53786 | 5.10298868 | CS |
| 260 | -0.28 | -4.77001703578 | 5.87 | 6.29 | 2.28 | 68984 | 5.13315294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.59 | 0.05 | 0.90 | 5.55 | 5.65 | 5.55 | 20970 |
| 1721947200 | 5.54 | -0.03 | -0.54 | 5.55 | 5.57 | 5.4701 | 37892 |
| 1721860800 | 5.57 | 0.03 | 0.54 | 5.65 | 5.65 | 5.5599999 | 23274 |
| 1721774400 | 5.54 | -0.03 | -0.54 | 5.54 | 5.585 | 5.5301 | 33674 |
| 1721688000 | 5.57 | -0.01 | -0.16 | 5.54 | 5.58 | 5.54 | 23963 |
| 1721428800 | 5.579 | -0.04 | -0.73 | 5.5801 | 5.6447 | 5.5599999 | 32014 |
| 1721342400 | 5.62 | -0.05 | -0.88 | 5.66 | 5.66 | 5.61 | 18744 |
| 1721256000 | 5.67 | -0.02 | -0.35 | 5.63 | 5.675 | 5.63 | 27907 |
| 1721169600 | 5.69 | 0.01 | 0.18 | 5.67 | 5.71 | 5.6412 | 23882 |
| 1721083200 | 5.68 | 0 | 0.00 | 5.69 | 5.69 | 5.655 | 24265 |
| 1720824000 | 5.68 | 0.03 | 0.53 | 5.69 | 5.69 | 5.6401 | 14079 |
| 1720737600 | 5.65 | 0.03 | 0.53 | 5.64 | 5.6899 | 5.59 | 21413 |
| 1720651200 | 5.62 | 0 | 0.00 | 5.64 | 5.64 | 5.585 | 23441 |
| 1720564800 | 5.62 | 0 | 0.00 | 5.63 | 5.64 | 5.59 | 28277 |
| 1720478400 | 5.62 | 0.01 | 0.18 | 5.6 | 5.64 | 5.5831 | 17295 |
| 1720219200 | 5.61 | -0.02 | -0.27 | 5.65 | 5.65 | 5.58 | 23861 |
| 1720040640 | 5.625 | 0.09 | 1.53 | 5.55 | 5.625 | 5.55 | 15829 |
| 1719960000 | 5.54 | 0.01 | 0.18 | 5.51 | 5.5613 | 5.51 | 46570 |
| 1719873600 | 5.53 | 0.04 | 0.73 | 5.53 | 5.54 | 5.48 | 50728 |
| 1719614400 | 5.49 | 0.01 | 0.18 | 5.48 | 5.505 | 5.47 | 15451 |
| 1719528000 | 5.48 | 0.06 | 1.11 | 5.44 | 5.49 | 5.4307 | 23153 |
| 1719441600 | 5.42 | -0.01 | -0.09 | 5.39 | 5.42 | 5.3829 | 17699 |
| 1719355200 | 5.425 | -0.04 | -0.64 | 5.43 | 5.4431 | 5.4101 | 13309 |
| 1719268800 | 5.46 | 0.08 | 1.49 | 5.42 | 5.46 | 5.4 | 52318 |
| 1719009600 | 5.38 | -0.02 | -0.37 | 5.42 | 5.44 | 5.37 | 12425 |
| 1718923200 | 5.4 | 0.09 | 1.69 | 5.37 | 5.4 | 5.37 | 55154 |
| 1718750400 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.3179 | 5.28 | 47461 |
| 1718664000 | 5.3 | -0.01 | -0.19 | 5.32 | 5.35 | 5.2901 | 28675 |
| 1718404800 | 5.3099999 | -0.12 | -2.21 | 5.4 | 5.44 | 5.3099999 | 53287 |
| 1718318400 | 5.43 | -0.05 | -0.91 | 5.45 | 5.48 | 5.42 | 4595 |
| 1718232000 | 5.48 | -0.01 | -0.18 | 5.5201 | 5.5599999 | 5.48 | 31029 |
| 1718145600 | 5.49 | -0.01 | -0.18 | 5.47 | 5.5199999 | 5.46 | 26580 |
| 1718059200 | 5.5 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.4508 | 35463 |
| 1717800000 | 5.5199999 | 0 | 0.00 | 5.48 | 5.5484 | 5.4599 | 65979 |
| 1717713600 | 5.5199999 | 0.05 | 0.91 | 5.48 | 5.55 | 5.4634 | 61445 |
| 1717627200 | 5.47 | 0.04 | 0.74 | 5.44 | 5.49 | 5.43 | 149065 |
| 1717540800 | 5.43 | -0.06 | -1.09 | 5.49 | 5.49 | 5.42 | 29839 |
| 1717454400 | 5.49 | 0.03 | 0.55 | 5.47 | 5.49 | 5.47 | 22615 |
| 1717195200 | 5.46 | -0.03 | -0.55 | 5.5199999 | 5.53 | 5.44 | 28721 |
| 1717108800 | 5.49 | 0.09 | 1.67 | 5.44 | 5.5 | 5.44 | 55901 |
| 1717022400 | 5.4 | -0.08 | -1.46 | 5.47 | 5.47 | 5.4 | 48370 |
| 1716936000 | 5.48 | 0.07 | 1.29 | 5.46 | 5.485 | 5.46 | 45805 |
| 1716590400 | 5.41 | 0 | 0.00 | 5.41 | 5.465 | 5.39 | 36245 |
| 1716504000 | 5.41 | -0.03 | -0.55 | 5.5 | 5.5 | 5.4 | 26912 |
| 1716417600 | 5.44 | -0.03 | -0.55 | 5.45 | 5.48 | 5.43 | 80360 |
| 1716331200 | 5.47 | -0.01 | -0.18 | 5.47 | 5.5 | 5.45 | 51995 |
| 1716244800 | 5.48 | -0.01 | -0.09 | 5.53 | 5.53 | 5.46 | 121148 |
| 1715985600 | 5.485 | 0.1 | 1.76 | 5.41 | 5.505 | 5.41 | 67993 |
| 1715899200 | 5.39 | -0.04 | -0.74 | 5.4 | 5.4299 | 5.39 | 25909 |
| 1715812800 | 5.43 | -0.01 | -0.18 | 5.42 | 5.4374 | 5.3402 | 54071 |
| 1715726400 | 5.44 | 0.07 | 1.30 | 5.38 | 5.44 | 5.38 | 32734 |
| 1715640000 | 5.37 | -0.04 | -0.72 | 5.43 | 5.43 | 5.37 | 45042 |
| 1715380800 | 5.4090999 | 0 | 0.08 | 5.41 | 5.41 | 5.3901 | 35218 |
| 1715294400 | 5.405 | 0.07 | 1.31 | 5.33 | 5.43 | 5.33 | 42371 |
| 1715208000 | 5.335 | 0.04 | 0.66 | 5.3 | 5.3498 | 5.3 | 14737 |
| 1715121600 | 5.3 | -0.01 | -0.19 | 5.3099999 | 5.35 | 5.3 | 28167 |
| 1715035200 | 5.3099999 | 0.04 | 0.85 | 5.28 | 5.32 | 5.2699999 | 31414 |
| 1714776000 | 5.265 | 0 | 0.10 | 5.3 | 5.3 | 5.26 | 23783 |
| 1714689600 | 5.26 | 0 | 0.00 | 5.25 | 5.29 | 5.2401 | 25500 |
| 1714603200 | 5.26 | 0.07 | 1.40 | 5.2 | 5.29 | 5.2 | 61361 |
| 1714516800 | 5.1875 | -0.1 | -1.84 | 5.24 | 5.2502 | 5.1875 | 35378 |
| 1714430400 | 5.2847 | -0 | -0.08 | 5.26 | 5.3075 | 5.2599 | 27967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
