News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.90102389078 | 5.86 | 6.18 | 5.78 | 29421 | 5.94060066 | CS |
| 4 | 0.53 | 9.63636363636 | 5.5 | 6.18 | 5.41 | 30625 | 5.81798847 | CS |
| 12 | 0.01 | 0.166112956811 | 6.02 | 6.35 | 4.64 | 55376 | 5.27492626 | CS |
| 26 | 1.1 | 22.3123732252 | 4.93 | 6.92 | 4.64 | 58305 | 5.65659836 | CS |
| 52 | 2.11 | 53.8265306122 | 3.92 | 6.92 | 3.76 | 55473 | 5.20764001 | CS |
| 156 | -3.97 | -39.7 | 10 | 12.35 | 3.68 | 267673 | 7.28708979 | CS |
| 260 | 2.53 | 72.2857142857 | 3.5 | 49 | 3.2 | 940730 | 13.22558912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 6.0599999 | 0.17 | 2.89 | 5.91 | 6.14 | 5.9 | 19704 |
| 1721946600 | 5.89 | 0.05 | 0.94 | 5.82 | 5.9 | 5.78 | 18603 |
| 1721860200 | 5.835 | -0.3 | -4.89 | 6.05 | 6.14 | 5.8099999 | 56743 |
| 1721773800 | 6.135 | 0.14 | 2.25 | 6 | 6.18 | 5.95 | 30446 |
| 1721687400 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.9393 | 22771 |
| 1721428200 | 5.95 | 0.1 | 1.71 | 5.86 | 5.99 | 5.835 | 22768 |
| 1721341800 | 5.85 | -0.08 | -1.35 | 5.95 | 5.95 | 5.75 | 25811 |
| 1721255400 | 5.93 | 0.1 | 1.72 | 5.84 | 5.93 | 5.76 | 17342 |
| 1721169000 | 5.83 | -0.01 | -0.17 | 5.88 | 5.93 | 5.814 | 19785 |
| 1721082600 | 5.84 | 0.04 | 0.69 | 5.8099999 | 5.91 | 5.8 | 20908 |
| 1720823400 | 5.8 | -0.05 | -0.85 | 5.84 | 5.8965 | 5.7125 | 29322 |
| 1720737000 | 5.85 | 0.3 | 5.41 | 5.57 | 5.8699 | 5.57 | 34016 |
| 1720650600 | 5.55 | 0.06 | 1.09 | 5.54 | 5.62 | 5.5 | 19420 |
| 1720564200 | 5.49 | -0.08 | -1.44 | 5.5599999 | 5.5601 | 5.46 | 20393 |
| 1720477800 | 5.57 | -0.15 | -2.62 | 5.79 | 5.82 | 5.57 | 27212 |
| 1720218600 | 5.72 | 0.06 | 1.06 | 5.66 | 5.73 | 5.58 | 28324 |
| 1720040640 | 5.66 | -0.03 | -0.53 | 5.66 | 5.8 | 5.66 | 19355 |
| 1719959400 | 5.69 | -0.27 | -4.53 | 5.96 | 5.9999 | 5.66 | 52446 |
| 1719873000 | 5.96 | 0.46 | 8.36 | 5.55 | 5.96 | 5.41 | 104413 |
| 1719613800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719527400 | 5.5 | 0.11 | 2.04 | 5.46 | 5.59 | 5.44 | 25451 |
| 1719441000 | 5.39 | 0.01 | 0.19 | 5.41 | 5.5001 | 5.36 | 28951 |
| 1719354600 | 5.38 | -0.08 | -1.47 | 5.46 | 5.5099 | 5.35 | 23347 |
| 1719268200 | 5.46 | -0.19 | -3.36 | 5.65 | 5.68 | 5.46 | 53926 |
| 1719009000 | 5.65 | 0.27 | 5.02 | 5.38 | 5.74 | 5.38 | 76938 |
| 1718922600 | 5.38 | 0.19 | 3.66 | 5.28 | 5.5199999 | 5.2111 | 59677 |
| 1718749800 | 5.19 | -0.15 | -2.81 | 5.4 | 5.4238 | 5.16 | 78143 |
| 1718663400 | 5.34 | 0.44 | 8.98 | 5.3 | 5.58 | 5.2699999 | 219021 |
| 1718404200 | 4.9 | -0.15 | -2.97 | 4.97 | 5.035 | 4.8501 | 33007 |
| 1718317800 | 5.05 | -0.06 | -1.17 | 5.09 | 5.0900999 | 4.9901 | 27867 |
| 1718231400 | 5.11 | 0.12 | 2.40 | 5.0599999 | 5.146 | 4.99 | 44834 |
| 1718145000 | 4.99 | 0.08 | 1.63 | 4.92 | 5.0744 | 4.89 | 30131 |
| 1718058600 | 4.91 | 0.04 | 0.82 | 4.85 | 5.03 | 4.85 | 49038 |
| 1717799400 | 4.87 | -0.07 | -1.42 | 4.89 | 4.9772999 | 4.8099999 | 47566 |
| 1717713000 | 4.94 | -0.07 | -1.40 | 4.99 | 5.08 | 4.87 | 91042 |
| 1717626600 | 5.01 | 0.3 | 6.37 | 4.79 | 5.04 | 4.79 | 42966 |
| 1717540200 | 4.71 | -0.15 | -3.09 | 4.83 | 4.86 | 4.64 | 60253 |
| 1717453800 | 4.86 | -0.14 | -2.80 | 5.01 | 5.0737 | 4.712 | 47967 |
| 1717194600 | 5 | -0.31 | -5.84 | 5.11 | 5.17 | 4.9901 | 38991 |
| 1717108200 | 5.3099999 | 0.19 | 3.71 | 5.11 | 5.35 | 5.11 | 47335 |
| 1717021800 | 5.12 | 0.02 | 0.39 | 5.09 | 5.16 | 5.05 | 28136 |
| 1716935400 | 5.1 | 0.02 | 0.39 | 5.08 | 5.18 | 4.99 | 21359 |
| 1716589800 | 5.08 | 0.01 | 0.20 | 5.0599999 | 5.29 | 5.0599999 | 82978 |
| 1716503400 | 5.07 | -0.01 | -0.20 | 5.1 | 5.25 | 4.9617 | 120808 |
| 1716417000 | 5.08 | 0.16 | 3.25 | 4.88 | 5.14 | 4.88 | 56179 |
| 1716330600 | 4.92 | 0.07 | 1.44 | 4.85 | 4.98 | 4.83 | 41464 |
| 1716244200 | 4.85 | 0.04 | 0.83 | 4.79 | 5.22 | 4.71 | 147990 |
| 1715985000 | 4.8099999 | -0.13 | -2.63 | 4.95 | 4.96 | 4.8 | 57018 |
| 1715898600 | 4.94 | -0.08 | -1.59 | 5.01 | 5.04 | 4.9 | 66603 |
| 1715812200 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.07 | 4.8601 | 76764 |
| 1715725800 | 4.96 | 0.15 | 3.12 | 4.88 | 4.9689 | 4.83 | 84649 |
| 1715639400 | 4.8099999 | -0.32 | -6.24 | 5.08 | 5.09 | 4.7 | 198442 |
| 1715380200 | 5.13 | -0.1 | -1.91 | 5.25 | 5.4112 | 5.13 | 87283 |
| 1715293800 | 5.23 | -0.52 | -9.04 | 5.75 | 5.75 | 5.14 | 180095 |
| 1715207400 | 5.75 | -0.37 | -6.05 | 6 | 6 | 5.75 | 92077 |
| 1715121000 | 6.12 | -0.04 | -0.65 | 6.15 | 6.3099999 | 6.0801 | 28820 |
| 1715034600 | 6.16 | 0.07 | 1.15 | 6.09 | 6.35 | 6.08 | 58049 |
| 1714775400 | 6.09 | 0.03 | 0.50 | 6.0199999 | 6.15 | 6.0199999 | 26019 |
| 1714689000 | 6.0599999 | 0.15 | 2.54 | 5.93 | 6.14 | 5.92 | 37451 |
| 1714602600 | 5.91 | -0.06 | -1.01 | 6.0199999 | 6.04 | 5.84 | 26849 |
| 1714516200 | 5.97 | -0.11 | -1.81 | 6.05 | 6.07 | 5.9551 | 11894 |
| 1714429800 | 6.08 | -0.07 | -1.14 | 6.15 | 6.15 | 5.88 | 35144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
