News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.53846153846 | 5.2 | 5.21 | 4.99 | 384487 | 5.10620142 | CS |
| 4 | -0.31 | -5.70902394107 | 5.43 | 5.6665 | 4.99 | 340773 | 5.33814294 | CS |
| 12 | -0.36 | -6.56934306569 | 5.48 | 5.6665 | 4.99 | 242777 | 5.32236476 | CS |
| 26 | -0.08 | -1.53846153846 | 5.2 | 5.84 | 4.99 | 157411 | 5.35712598 | CS |
| 52 | 0.01 | 0.195694716243 | 5.11 | 5.84 | 4.83 | 114370 | 5.29076089 | CS |
| 156 | -1.4 | -21.472392638 | 6.52 | 7.1 | 4.26 | 80228 | 5.2255567 | CS |
| 260 | -0.91 | -15.0912106136 | 6.03 | 9.22 | 4.26 | 71803 | 5.94165334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 5.12 | -0.02 | -0.39 | 5.18 | 5.18 | 5.045 | 522448 |
| 1741303800 | 5.14 | -0.02 | -0.39 | 5.13 | 5.18 | 5.01 | 400242 |
| 1741217400 | 5.16 | 0.12 | 2.38 | 5.09 | 5.17 | 5.08 | 423978 |
| 1741131000 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.065 | 4.99 | 336663 |
| 1741044600 | 5.0599999 | -0.07 | -1.36 | 5.17 | 5.18 | 5.0199999 | 459619 |
| 1740785400 | 5.13 | -0.09 | -1.72 | 5.2 | 5.21 | 5.085 | 301934 |
| 1740699000 | 5.22 | -0.14 | -2.61 | 5.3099999 | 5.35 | 5.22 | 356027 |
| 1740612600 | 5.36 | 0.03 | 0.56 | 5.37 | 5.425 | 5.335 | 235711 |
| 1740526200 | 5.33 | 0.04 | 0.76 | 5.3099999 | 5.39 | 5.29 | 131969 |
| 1740439800 | 5.29 | -0.21 | -3.82 | 5.44 | 5.5199999 | 5.2699999 | 280327 |
| 1740180600 | 5.5 | -0.14 | -2.48 | 5.63 | 5.63 | 5.4802 | 151253 |
| 1740094200 | 5.64 | 0.07 | 1.26 | 5.58 | 5.6665 | 5.58 | 189620 |
| 1740007800 | 5.57 | 0.02 | 0.36 | 5.57 | 5.59 | 5.54 | 168654 |
| 1739921400 | 5.55 | 0.03 | 0.54 | 5.54 | 5.58 | 5.54 | 428011 |
| 1739575800 | 5.5199999 | 0.05 | 0.91 | 5.48 | 5.54 | 5.475 | 335652 |
| 1739489400 | 5.47 | 0.04 | 0.64 | 5.42 | 5.475 | 5.415 | 297444 |
| 1739403000 | 5.4349999 | 0.02 | 0.42 | 5.4 | 5.445 | 5.39 | 853675 |
| 1739316600 | 5.412 | -0.04 | -0.70 | 5.42 | 5.44 | 5.41 | 308557 |
| 1739230200 | 5.45 | 0.04 | 0.76 | 5.45 | 5.47 | 5.44 | 545500 |
| 1738971000 | 5.409 | -0.01 | -0.20 | 5.43 | 5.46 | 5.4 | 284213 |
| 1738884600 | 5.42 | 0.01 | 0.18 | 5.43 | 5.43 | 5.4017 | 342210 |
| 1738798200 | 5.41 | -0.01 | -0.18 | 5.42 | 5.42 | 5.39 | 248878 |
| 1738711800 | 5.42 | 0.1 | 1.88 | 5.34 | 5.43 | 5.34 | 193791 |
| 1738625400 | 5.32 | -0.02 | -0.37 | 5.29 | 5.32 | 5.28 | 249535 |
| 1738366200 | 5.34 | -0.08 | -1.48 | 5.42 | 5.43 | 5.34 | 250427 |
| 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 | 75272 |
| 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 | 5.2474999 | 5.13 | 133867 |
| 1736379000 | 5.25 | -0.03 | -0.47 | 5.23 | 5.25 | 5.205 | 69420 |
| 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 | 58639 |
| 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 | 190878 |
| 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 | 166085 |
| 1734651000 | 5.28 | -0.01 | -0.19 | 5.34 | 5.34 | 5.26 | 138703 |
| 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 | 166929 |
| 1734391800 | 5.43 | -0.04 | -0.73 | 5.44 | 5.48 | 5.43 | 144835 |
| 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 | 464749 |
| 1733873400 | 5.32 | -0.12 | -2.21 | 5.42 | 5.42 | 5.32 | 134574 |
| 1733787000 | 5.44 | 0.12 | 2.26 | 5.4 | 5.48 | 5.4 | 100632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
