News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.72413793103 | 5.8 | 5.91 | 5.8 | 4564 | 5.88422436 | CS |
| 4 | 0.12 | 2.07612456747 | 5.78 | 6 | 5.49 | 5600 | 5.77436574 | CS |
| 12 | 0.1 | 1.72413793103 | 5.8 | 6.44 | 5.49 | 7110 | 6.00553854 | CS |
| 26 | 0.8 | 15.6862745098 | 5.1 | 6.44 | 5.05 | 7299 | 5.64031582 | CS |
| 52 | -6.9 | -53.90625 | 12.8 | 12.83 | 5.03 | 18106 | 7.76553591 | CS |
| 156 | -4.1 | -41 | 10 | 12.88 | 4.76 | 13367 | 9.21318086 | CS |
| 260 | -3.49 | -37.167199148 | 9.39 | 12.88 | 3.51 | 11008 | 8.73777873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718919600 | 5.9 | 0.09 | 1.55 | 5.9 | 5.91 | 5.89 | 4812 |
| 1718833200 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1718746800 | 5.8099999 | -0.09 | -1.53 | 5.91 | 5.91 | 5.8099999 | 2400 |
| 1718660400 | 5.9 | 0.05 | 0.85 | 5.8 | 5.9 | 5.8 | 6480 |
| 1718401200 | 5.85 | -0.01 | -0.17 | 5.85 | 5.87 | 5.85 | 1200 |
| 1718314800 | 5.86 | 0.01 | 0.17 | 5.9 | 5.9 | 5.86 | 6100 |
| 1718228400 | 5.85 | -0.07 | -1.18 | 5.86 | 5.98 | 5.85 | 9401 |
| 1718142000 | 5.92 | 0.02 | 0.34 | 5.86 | 5.92 | 5.8 | 9100 |
| 1718055600 | 5.9 | 0.15 | 2.61 | 5.76 | 6 | 5.76 | 4000 |
| 1717796400 | 5.75 | -0.1 | -1.71 | 5.8 | 5.85 | 5.75 | 4004 |
| 1717710000 | 5.85 | 0.2 | 3.54 | 5.66 | 5.85 | 5.66 | 14605 |
| 1717623600 | 5.65 | -0.08 | -1.40 | 5.6 | 5.69 | 5.5599999 | 7300 |
| 1717537200 | 5.73 | -0.01 | -0.17 | 5.5599999 | 5.75 | 5.5599999 | 3700 |
| 1717450800 | 5.74 | 0.22 | 3.99 | 5.5199999 | 5.74 | 5.5 | 2200 |
| 1717191600 | 5.5199999 | 0.03 | 0.55 | 5.74 | 5.74 | 5.5199999 | 1300 |
| 1717105200 | 5.49 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.49 | 2201 |
| 1717018800 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.55 | 4300 |
| 1716932400 | 5.6 | -0.12 | -2.10 | 5.64 | 5.78 | 5.53 | 13600 |
| 1716846000 | 5.72 | -0.05 | -0.87 | 5.78 | 5.8 | 5.65 | 4100 |
| 1716586800 | 5.7699999 | -0.1 | -1.70 | 5.7699999 | 5.7699999 | 5.7699999 | 300 |
| 1716500400 | 5.87 | 0.15 | 2.62 | 5.71 | 5.87 | 5.61 | 2450 |
| 1716414000 | 5.72 | -0.17 | -2.89 | 5.78 | 5.89 | 5.7 | 4700 |
| 1716327600 | 5.89 | 0.03 | 0.51 | 5.89 | 5.89 | 5.89 | 230 |
| 1715982000 | 5.86 | -0.16 | -2.66 | 6.19 | 6.19 | 5.7699999 | 27318 |
| 1715895600 | 6.0199999 | 0.02 | 0.33 | 5.87 | 6.05 | 5.85 | 4000 |
| 1715809200 | 6 | -0.03 | -0.50 | 5.99 | 6.1 | 5.99 | 10700 |
| 1715722800 | 6.03 | 0.23 | 3.97 | 5.92 | 6.03 | 5.92 | 400 |
| 1715636400 | 5.8 | -0.08 | -1.36 | 5.88 | 5.96 | 5.8 | 750 |
| 1715377200 | 5.88 | -0.13 | -2.16 | 5.88 | 5.88 | 5.88 | 2250 |
| 1715290800 | 6.01 | 0 | 0.00 | 6 | 6.01 | 6 | 200 |
| 1715204400 | 6.01 | 0.07 | 1.18 | 6.07 | 6.07 | 5.7699999 | 9216 |
| 1715118000 | 5.94 | -0.16 | -2.62 | 6.1 | 6.14 | 5.89 | 1800 |
| 1715031600 | 6.1 | 0.15 | 2.52 | 6.1 | 6.1 | 6.1 | 970 |
| 1714772400 | 5.95 | 0.03 | 0.51 | 5.91 | 6.25 | 5.91 | 2461 |
| 1714686000 | 5.92 | -0.07 | -1.17 | 6.29 | 6.29 | 5.92 | 5000 |
| 1714599600 | 5.99 | -0.05 | -0.83 | 5.92 | 5.99 | 5.92 | 500 |
| 1714513200 | 6.04 | 0.04 | 0.67 | 6.14 | 6.14 | 5.89 | 14800 |
| 1714426800 | 6 | 0.36 | 6.38 | 5.5199999 | 6 | 5.5199999 | 2500 |
| 1714167600 | 5.64 | -0.14 | -2.42 | 5.53 | 5.78 | 5.53 | 5600 |
| 1714081200 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1713994800 | 5.78 | 0.18 | 3.21 | 5.5599999 | 5.78 | 5.5599999 | 2200 |
| 1713908400 | 5.6 | -0.22 | -3.78 | 5.72 | 5.87 | 5.6 | 2900 |
| 1713822000 | 5.82 | 0.18 | 3.19 | 5.63 | 5.82 | 5.63 | 7700 |
| 1713562800 | 5.64 | -0.2 | -3.42 | 5.66 | 5.79 | 5.64 | 7005 |
| 1713476400 | 5.84 | -0.04 | -0.68 | 5.84 | 5.88 | 5.84 | 8300 |
| 1713390000 | 5.88 | 0 | 0.00 | 5.94 | 5.94 | 5.88 | 1000 |
| 1713303600 | 5.88 | -0.05 | -0.84 | 5.88 | 5.89 | 5.88 | 1700 |
| 1713217200 | 5.93 | -0.08 | -1.33 | 6.1 | 6.1 | 5.93 | 10169 |
| 1712958000 | 6.01 | -0.18 | -2.91 | 6.24 | 6.24 | 6.01 | 8803 |
| 1712871600 | 6.19 | 0.08 | 1.31 | 6.0599999 | 6.22 | 6.05 | 8871 |
| 1712785200 | 6.11 | 0 | 0.00 | 6.15 | 6.15 | 6.11 | 1300 |
| 1712698800 | 6.11 | -0.05 | -0.81 | 6.11 | 6.19 | 6.11 | 1701 |
| 1712612400 | 6.16 | 0.01 | 0.16 | 6.19 | 6.19 | 6 | 7000 |
| 1712353200 | 6.15 | -0.17 | -2.69 | 6.39 | 6.39 | 6.1 | 8442 |
| 1712266800 | 6.32 | -0.01 | -0.16 | 6.39 | 6.4 | 6.32 | 5976 |
| 1712180400 | 6.33 | 0.14 | 2.26 | 6.38 | 6.44 | 6.32 | 24079 |
| 1712094000 | 6.19 | -0.11 | -1.75 | 6.44 | 6.44 | 6.15 | 17795 |
| 1712007600 | 6.3 | 0.45 | 7.69 | 5.8 | 6.4 | 5.66 | 76288 |
| 1711662000 | 5.85 | 0.49 | 9.14 | 5.41 | 5.9 | 5.4 | 47085 |
| 1711575600 | 5.36 | 0.12 | 2.29 | 5.16 | 5.36 | 5.16 | 5803 |
| 1711489200 | 5.24 | -0.01 | -0.19 | 5.24 | 5.24 | 5.24 | 400 |
| 1711402800 | 5.25 | 0.1 | 1.94 | 5.23 | 5.3 | 5.15 | 7900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
