News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.37552742616 | 4.74 | 4.91 | 4.36 | 12264710 | 4.58721165 | SP |
| 4 | -2.34 | -33.8150289017 | 6.92 | 7.229 | 4 | 17878550 | 5.11669615 | SP |
| 12 | -1.92 | -29.5384615385 | 6.5 | 7.92 | 4 | 11329212 | 6.03271065 | SP |
| 26 | -3.64 | -44.2822384428 | 8.22 | 8.248 | 4 | 9920812 | 6.62221337 | SP |
| 52 | -2.11 | -31.5396113602 | 6.69 | 11.365 | 4 | 9168343 | 7.68438912 | SP |
| 156 | -23.91 | -83.9241839242 | 28.49 | 28.67 | 4 | 4875292 | 8.41906277 | SP |
| 260 | -20.32 | -81.6064257028 | 24.9 | 55.91 | 4 | 3662687 | 10.15539412 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 4.58 | 0.05 | 1.10 | 4.49 | 4.75 | 4.36 | 24355480 |
| 1732577400 | 4.53 | 0.08 | 1.80 | 4.47 | 4.58 | 4.38 | 7282780 |
| 1732318200 | 4.45 | -0.12 | -2.63 | 4.57 | 4.6449999 | 4.36 | 7402882 |
| 1732231800 | 4.57 | -0.19 | -3.99 | 4.69 | 4.89 | 4.43 | 11400110 |
| 1732145400 | 4.76 | 0.08 | 1.71 | 4.74 | 4.91 | 4.6534 | 10521047 |
| 1732059000 | 4.68 | -0.23 | -4.68 | 4.845 | 4.95 | 4.625 | 11487713 |
| 1731972600 | 4.91 | -0.15 | -2.96 | 4.92 | 5.18 | 4.86 | 11524597 |
| 1731713400 | 5.0599999 | 0.16 | 3.27 | 4.85 | 5.07 | 4.79 | 10285694 |
| 1731627000 | 4.9 | -0.29 | -5.59 | 5.07 | 5.25 | 4.835 | 21086094 |
| 1731540600 | 5.19 | 0.47 | 9.96 | 4.7699999 | 5.32 | 4.44 | 35840142 |
| 1731454200 | 4.72 | 0.67 | 16.54 | 4.07 | 4.8099999 | 4.05 | 35354175 |
| 1731367800 | 4.05 | -0.84 | -17.18 | 4.8 | 4.845 | 4 | 35606735 |
| 1731108600 | 4.89 | -0.33 | -6.32 | 5.3145 | 5.3145 | 4.89 | 12539647 |
| 1731022200 | 5.22 | 0.25 | 5.03 | 5.0351 | 5.33 | 4.9897 | 13631557 |
| 1730935800 | 4.97 | -1.9 | -27.66 | 5.08 | 5.3 | 4.8 | 49285726 |
| 1730849400 | 6.87 | -0.31 | -4.32 | 7.1 | 7.12 | 6.83 | 11462599 |
| 1730763000 | 7.18 | 0.29 | 4.21 | 7.05 | 7.229 | 6.98 | 14620341 |
| 1730500200 | 6.89 | 0.29 | 4.39 | 6.59 | 6.95 | 6.59 | 8956348 |
| 1730413800 | 6.6 | -0.09 | -1.35 | 6.79 | 6.79 | 6.5599999 | 11778246 |
| 1730327400 | 6.69 | -0.11 | -1.62 | 6.92 | 6.94 | 6.67 | 12031657 |
| 1730241000 | 6.8 | -0.49 | -6.72 | 7.24 | 7.28 | 6.78 | 12153586 |
| 1730154600 | 7.29 | -0.3 | -3.95 | 7.55 | 7.605 | 7.285 | 10633495 |
| 1729895400 | 7.59 | 0.14 | 1.88 | 7.6 | 7.645 | 7.465 | 6220169 |
| 1729809000 | 7.45 | -0.35 | -4.49 | 7.83 | 7.84 | 7.41 | 9587665 |
| 1729722600 | 7.8 | 0.12 | 1.56 | 7.62 | 7.92 | 7.58 | 10928222 |
| 1729636200 | 7.68 | 0.58 | 8.17 | 7.14 | 7.8229 | 7.035 | 19610212 |
| 1729549800 | 7.1 | -0.07 | -0.98 | 7.07 | 7.26 | 7.05 | 6207419 |
| 1729290600 | 7.17 | 0.05 | 0.70 | 7.15 | 7.22 | 7.065 | 5379838 |
| 1729204200 | 7.12 | 0.13 | 1.86 | 7 | 7.13 | 6.95 | 7261450 |
| 1729117800 | 6.99 | 0.1 | 1.45 | 6.89 | 7.09 | 6.89 | 6012759 |
| 1729031400 | 6.89 | -0.14 | -1.99 | 7.01 | 7.02 | 6.865 | 7401950 |
| 1728945000 | 7.03 | 0.19 | 2.78 | 6.99 | 7.065 | 6.861 | 5152489 |
| 1728685800 | 6.84 | -0.04 | -0.58 | 6.83 | 6.91 | 6.79 | 6258140 |
| 1728599400 | 6.88 | 0.01 | 0.15 | 6.83 | 6.98 | 6.8208 | 4658885 |
| 1728513000 | 6.87 | -0.07 | -1.01 | 6.98 | 7.02 | 6.84 | 6537097 |
| 1728426600 | 6.94 | 0.07 | 1.02 | 6.95 | 7.01 | 6.885 | 2846049 |
| 1728340200 | 6.87 | -0.21 | -2.97 | 7.03 | 7.11 | 6.86 | 5493863 |
| 1728081000 | 7.08 | -0.02 | -0.28 | 7.13 | 7.19 | 7.02 | 4853580 |
| 1727994600 | 7.1 | 0.12 | 1.72 | 6.92 | 7.14 | 6.92 | 6272003 |
| 1727908200 | 6.98 | 0.01 | 0.14 | 6.93 | 7.09 | 6.8814 | 6680720 |
| 1727821800 | 6.97 | -0.2 | -2.79 | 7.16 | 7.24 | 6.96 | 10462487 |
| 1727735400 | 7.17 | 0.1 | 1.41 | 7.07 | 7.33 | 7.055 | 9393455 |
| 1727476200 | 7.07 | -0.06 | -0.84 | 7.23 | 7.28 | 7.04 | 6260230 |
| 1727389800 | 7.13 | 0.13 | 1.86 | 7.07 | 7.17 | 7.005 | 7006920 |
| 1727303400 | 7 | -0.2 | -2.78 | 7.18 | 7.21 | 6.99 | 7076420 |
| 1727217000 | 7.2 | 0.18 | 2.56 | 6.85 | 7.365 | 6.801 | 9062839 |
| 1727130600 | 7.02 | 0.33 | 4.93 | 6.74 | 7.09 | 6.655 | 10375516 |
| 1726871400 | 6.69 | -0.17 | -2.48 | 6.85 | 6.87 | 6.65 | 8528265 |
| 1726785000 | 6.86 | 0.05 | 0.73 | 6.9 | 6.99 | 6.81 | 7198867 |
| 1726698600 | 6.81 | -0.09 | -1.30 | 6.95 | 7.1 | 6.8 | 7173899 |
| 1726612200 | 6.9 | -0.14 | -1.99 | 7.12 | 7.12 | 6.87 | 8944088 |
| 1726525800 | 7.04 | 0.17 | 2.47 | 6.85 | 7.14 | 6.8197 | 9129730 |
| 1726266600 | 6.87 | 0.1 | 1.48 | 6.85 | 6.95 | 6.74 | 5008299 |
| 1726180200 | 6.77 | -0.09 | -1.31 | 6.84 | 6.96 | 6.74 | 6241929 |
| 1726093800 | 6.86 | -0.05 | -0.72 | 6.95 | 7 | 6.81 | 8198637 |
| 1726007400 | 6.91 | -0.23 | -3.22 | 7.19 | 7.19 | 6.91 | 10058045 |
| 1725921000 | 7.14 | 0.73 | 11.39 | 6.9 | 7.24 | 6.8 | 17206973 |
| 1725661800 | 6.41 | -0.19 | -2.88 | 6.57 | 6.66 | 6.365 | 6128357 |
| 1725575400 | 6.6 | 0.12 | 1.85 | 6.585 | 6.75 | 6.53 | 6929806 |
| 1725489000 | 6.48 | -0.02 | -0.31 | 6.5 | 6.78 | 6.391 | 9457657 |
| 1725402600 | 6.5 | 0.18 | 2.85 | 6.6681 | 6.69 | 6.29 | 11481880 |
| 1725057000 | 6.32 | 0.17 | 2.76 | 6.12 | 6.5 | 6.12 | 7550573 |
| 1724970600 | 6.15 | 0.1 | 1.65 | 6.09 | 6.295 | 5.9898999 | 6780453 |
| 1724884200 | 6.05 | -0.05 | -0.82 | 6.2699999 | 6.35 | 6.04 | 7388562 |
| 1724797800 | 6.1 | -0.94 | -13.35 | 6.28 | 6.49 | 6.05 | 17868529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
