News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.29390018484 | 5.41 | 5.445 | 5.31 | 296462 | 5.38277177 | CS |
| 4 | 0.11 | 2.10325047801 | 5.23 | 5.445 | 5.08 | 216967 | 5.2663983 | CS |
| 12 | -0.1 | -1.83823529412 | 5.44 | 5.54 | 5.08 | 146140 | 5.30510448 | CS |
| 26 | 0.09 | 1.71428571429 | 5.25 | 5.84 | 4.83 | 102004 | 5.35363017 | CS |
| 52 | 0.51 | 10.5590062112 | 4.83 | 5.84 | 4.8 | 91065 | 5.24539908 | CS |
| 156 | -2.35 | -30.5591677503 | 7.69 | 7.94 | 4.26 | 71415 | 5.25369084 | CS |
| 260 | -2.07 | -27.9352226721 | 7.41 | 9.22 | 4.26 | 66749 | 6.01863017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 5.34 | -0.08 | -1.48 | 5.42 | 5.43 | 5.34 | 250434 |
| 1738279800 | 5.42 | 0.05 | 0.93 | 5.41 | 5.445 | 5.38 | 446999 |
| 1738193400 | 5.37 | 0.01 | 0.19 | 5.39 | 5.41 | 5.35 | 278774 |
| 1738107000 | 5.36 | 0.02 | 0.37 | 5.33 | 5.375 | 5.3099999 | 448858 |
| 1738020600 | 5.34 | -0.09 | -1.57 | 5.36 | 5.38 | 5.3099999 | 186494 |
| 1737761400 | 5.425 | 0.05 | 1.02 | 5.41 | 5.4349999 | 5.3949999 | 121185 |
| 1737675000 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737588600 | 5.37 | 0.09 | 1.61 | 5.41 | 5.42 | 5.36 | 178462 |
| 1737502200 | 5.285 | 0.07 | 1.25 | 5.23 | 5.315 | 5.23 | 74557 |
| 1737156600 | 5.22 | 0.08 | 1.56 | 5.15 | 5.2299 | 5.15 | 76930 |
| 1737070200 | 5.14 | 0.01 | 0.19 | 5.16 | 5.165 | 5.11 | 600635 |
| 1736983800 | 5.13 | -0.01 | -0.19 | 5.18 | 5.18 | 5.12 | 270995 |
| 1736897400 | 5.14 | 0.04 | 0.78 | 5.13 | 5.16 | 5.11 | 193603 |
| 1736811000 | 5.1 | -0.03 | -0.58 | 5.11 | 5.13 | 5.08 | 191049 |
| 1736551800 | 5.13 | -0.12 | -2.29 | 5.21 | 5.21 | 5.13 | 131377 |
| 1736379000 | 5.25 | -0.03 | -0.47 | 5.23 | 5.25 | 5.205 | 69418 |
| 1736292600 | 5.275 | 0.02 | 0.29 | 5.2699999 | 5.2809 | 5.23 | 249815 |
| 1736206200 | 5.26 | 0.01 | 0.29 | 5.28 | 5.3099999 | 5.23 | 57836 |
| 1735947000 | 5.245 | 0.04 | 0.67 | 5.23 | 5.245 | 5.225 | 111459 |
| 1735860600 | 5.21 | 0.02 | 0.39 | 5.21 | 5.2184 | 5.19 | 46158 |
| 1735687800 | 5.19 | -0.02 | -0.38 | 5.23 | 5.23 | 5.17 | 135288 |
| 1735601400 | 5.21 | -0.13 | -2.43 | 5.21 | 5.25 | 5.2 | 190858 |
| 1735342200 | 5.34 | -0.07 | -1.29 | 5.38 | 5.4 | 5.34 | 166169 |
| 1735255800 | 5.41 | -0.03 | -0.55 | 5.44 | 5.45 | 5.4 | 98316 |
| 1735077840 | 5.44 | 0.03 | 0.55 | 5.42 | 5.45 | 5.42 | 82621 |
| 1734996600 | 5.41 | 0.06 | 1.12 | 5.34 | 5.41 | 5.32 | 114895 |
| 1734737400 | 5.35 | 0.07 | 1.33 | 5.25 | 5.365 | 5.25 | 166062 |
| 1734651000 | 5.28 | -0.01 | -0.19 | 5.34 | 5.34 | 5.26 | 138702 |
| 1734564600 | 5.29 | -0.12 | -2.22 | 5.41 | 5.42 | 5.2699999 | 144211 |
| 1734478200 | 5.41 | -0.02 | -0.37 | 5.41 | 5.44 | 5.38 | 166928 |
| 1734391800 | 5.43 | -0.04 | -0.73 | 5.44 | 5.48 | 5.43 | 143548 |
| 1734132600 | 5.47 | -0.01 | -0.18 | 5.48 | 5.505 | 5.46 | 103616 |
| 1734046200 | 5.48 | -0.04 | -0.72 | 5.51 | 5.5199999 | 5.48 | 200312 |
| 1733959800 | 5.5199999 | 0.2 | 3.76 | 5.48 | 5.54 | 5.45 | 462294 |
| 1733873400 | 5.32 | -0.12 | -2.21 | 5.42 | 5.42 | 5.32 | 134572 |
| 1733787000 | 5.44 | 0.12 | 2.26 | 5.4 | 5.48 | 5.4 | 100588 |
| 1733527800 | 5.32 | -0.02 | -0.37 | 5.34 | 5.35 | 5.29 | 71745 |
| 1733441400 | 5.34 | 0.06 | 1.14 | 5.29 | 5.35 | 5.29 | 104221 |
| 1733355000 | 5.28 | 0.03 | 0.57 | 5.26 | 5.29 | 5.25 | 69421 |
| 1733268600 | 5.25 | 0.03 | 0.48 | 5.2 | 5.25 | 5.18 | 97331 |
| 1733182200 | 5.225 | -0.02 | -0.29 | 5.22 | 5.26 | 5.22 | 82139 |
| 1732917840 | 5.24 | 0.01 | 0.19 | 5.2 | 5.24 | 5.19 | 54124 |
| 1732750200 | 5.23 | 0.02 | 0.38 | 5.22 | 5.245 | 5.2011 | 102611 |
| 1732663800 | 5.21 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 65267 |
| 1732577400 | 5.23 | 0.02 | 0.38 | 5.22 | 5.26 | 5.2 | 78017 |
| 1732318200 | 5.21 | 0.02 | 0.39 | 5.19 | 5.227 | 5.181 | 104201 |
| 1732231800 | 5.19 | -0.03 | -0.57 | 5.22 | 5.2425 | 5.18 | 97832 |
| 1732145400 | 5.22 | -0.02 | -0.38 | 5.23 | 5.25 | 5.21 | 61116 |
| 1732059000 | 5.24 | -0.02 | -0.38 | 5.24 | 5.26 | 5.21 | 59448 |
| 1731972600 | 5.26 | 0.06 | 1.15 | 5.22 | 5.26 | 5.22 | 68920 |
| 1731713400 | 5.2 | -0.04 | -0.76 | 5.23 | 5.24 | 5.2 | 57144 |
| 1731627000 | 5.24 | -0.03 | -0.57 | 5.26 | 5.295 | 5.23 | 92696 |
| 1731540600 | 5.2699999 | -0.02 | -0.34 | 5.2699999 | 5.28 | 5.25 | 25814 |
| 1731454200 | 5.288 | -0.1 | -1.89 | 5.33 | 5.34 | 5.2699999 | 117101 |
| 1731367800 | 5.39 | -0.01 | -0.19 | 5.36 | 5.42 | 5.36 | 99242 |
| 1731108600 | 5.4 | -0.15 | -2.70 | 5.44 | 5.452 | 5.365 | 99608 |
| 1731022200 | 5.55 | 0.17 | 3.16 | 5.42 | 5.55 | 5.42 | 87002 |
| 1730935800 | 5.38 | -0.09 | -1.65 | 5.397 | 5.41 | 5.34 | 199039 |
| 1730849400 | 5.47 | 0.07 | 1.30 | 5.43 | 5.48 | 5.43 | 110873 |
| 1730763000 | 5.4 | 0.04 | 0.75 | 5.41 | 5.44 | 5.385 | 55441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
