News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -11.7808219178 | 7.3 | 7.31 | 6.26 | 21439095 | 6.76956 | CS |
| 4 | 0.54 | 9.15254237288 | 5.9 | 7.44 | 5.85 | 14825832 | 6.78616607 | CS |
| 12 | -0.41 | -5.98540145985 | 6.85 | 7.45 | 5.59 | 13634803 | 6.61969017 | CS |
| 26 | 0.69 | 12 | 5.75 | 7.45 | 4.95 | 10398415 | 6.50160246 | CS |
| 52 | 1.27 | 24.5647969052 | 5.17 | 7.45 | 4.48 | 6786053 | 6.29001701 | CS |
| 156 | 0.55 | 9.33786078098 | 5.89 | 7.45 | 2.35 | 3787255 | 5.59020263 | CS |
| 260 | -3.56 | -35.6 | 10 | 13.8 | 2.35 | 2921257 | 6.23583026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 6.44 | -0.1 | -1.53 | 6.72 | 6.735 | 6.4 | 15352864 |
| 1749767400 | 6.54 | -0.41 | -5.90 | 6.67 | 6.7 | 6.26 | 44833543 |
| 1749681000 | 6.95 | 0.04 | 0.58 | 6.94 | 6.985 | 6.86 | 15212095 |
| 1749594600 | 6.91 | -0.02 | -0.29 | 6.99 | 7.03 | 6.84 | 12097836 |
| 1749508200 | 6.93 | -0.01 | -0.14 | 6.95 | 7 | 6.865 | 12753262 |
| 1749249000 | 6.94 | -0.37 | -5.06 | 7.3 | 7.31 | 6.94 | 22435420 |
| 1749162600 | 7.31 | 0.2 | 2.81 | 7.2 | 7.44 | 7.18 | 27284596 |
| 1749076200 | 7.11 | 0.21 | 3.04 | 6.9 | 7.18 | 6.895 | 24077490 |
| 1748989800 | 6.9 | 0.02 | 0.29 | 6.76 | 6.91 | 6.72 | 11482709 |
| 1748903400 | 6.88 | 0.25 | 3.77 | 6.81 | 6.96 | 6.725 | 18030227 |
| 1748644200 | 6.63 | 0.12 | 1.84 | 6.46 | 6.65 | 6.46 | 9267819 |
| 1748557800 | 6.51 | -0.16 | -2.40 | 6.7 | 6.745 | 6.51 | 7756249 |
| 1748471400 | 6.67 | 0.02 | 0.30 | 6.7 | 6.75 | 6.6 | 8514637 |
| 1748385000 | 6.65 | -0.07 | -1.04 | 6.54 | 6.78 | 6.54 | 9790038 |
| 1748039400 | 6.72 | 0.16 | 2.44 | 6.72 | 6.85 | 6.6 | 15209177 |
| 1747953000 | 6.5599999 | -0.07 | -1.06 | 6.58 | 6.64 | 6.49 | 9608620 |
| 1747866600 | 6.63 | 0.18 | 2.79 | 6.5199999 | 6.66 | 6.47 | 11423776 |
| 1747780200 | 6.45 | 0.27 | 4.37 | 6.2 | 6.47 | 6.135 | 9399996 |
| 1747693800 | 6.18 | 0.21 | 3.52 | 6.03 | 6.19 | 6.03 | 4997660 |
| 1747434600 | 5.97 | -0.07 | -1.16 | 5.9 | 5.97 | 5.85 | 7650836 |
| 1747348200 | 6.04 | 0.06 | 1.00 | 6.0199999 | 6.085 | 5.96 | 10814110 |
| 1747261800 | 5.98 | -0.07 | -1.16 | 5.95 | 5.985 | 5.86 | 12007912 |
| 1747175400 | 6.05 | -0.09 | -1.47 | 6.21 | 6.21 | 6 | 12206001 |
| 1747089000 | 6.14 | -0.3 | -4.66 | 6.2 | 6.36 | 6.14 | 18061907 |
| 1746829800 | 6.44 | 0.18 | 2.88 | 6.35 | 6.44 | 6.26 | 14614755 |
| 1746743400 | 6.26 | -0.57 | -8.35 | 6.25 | 6.43 | 6.0599999 | 24369371 |
| 1746657000 | 6.83 | -0.07 | -1.01 | 6.69 | 6.92 | 6.68 | 12192892 |
| 1746570600 | 6.9 | 0.38 | 5.83 | 6.68 | 6.91 | 6.605 | 16763279 |
| 1746484200 | 6.5199999 | 0.25 | 3.99 | 6.47 | 6.5599999 | 6.32 | 14841442 |
| 1746225000 | 6.2699999 | -0.08 | -1.26 | 6.41 | 6.4349999 | 6.17 | 9854965 |
| 1746138600 | 6.35 | -0.35 | -5.22 | 6.5 | 6.55 | 6.33 | 10921419 |
| 1746052200 | 6.7 | 0.08 | 1.21 | 6.55 | 6.73 | 6.51 | 10199794 |
| 1745965800 | 6.62 | -0.05 | -0.75 | 6.63 | 6.675 | 6.53 | 6885775 |
| 1745879400 | 6.67 | -0.04 | -0.60 | 6.68 | 6.6956 | 6.545 | 6323564 |
| 1745620200 | 6.71 | -0.09 | -1.32 | 6.61 | 6.74 | 6.6 | 6432931 |
| 1745533800 | 6.8 | 0.13 | 1.95 | 6.8 | 6.855 | 6.54 | 8440661 |
| 1745447400 | 6.67 | -0.15 | -2.20 | 6.5599999 | 6.73 | 6.55 | 11240333 |
| 1745361000 | 6.82 | -0.21 | -2.99 | 7.08 | 7.08 | 6.75 | 14422728 |
| 1745274600 | 7.03 | 0.02 | 0.29 | 7.36 | 7.45 | 6.9 | 12663992 |
| 1744929000 | 7.01 | -0.27 | -3.71 | 7.21 | 7.24 | 7 | 10409598 |
| 1744842600 | 7.28 | 0.32 | 4.60 | 7.24 | 7.37 | 7.13 | 16425211 |
| 1744756200 | 6.96 | 0.05 | 0.72 | 6.97 | 7 | 6.875 | 7531409 |
| 1744669800 | 6.91 | 0.09 | 1.32 | 6.72 | 7.09 | 6.695 | 14418977 |
| 1744410600 | 6.82 | 0.33 | 5.08 | 6.73 | 6.93 | 6.73 | 16708548 |
| 1744324200 | 6.49 | 0.24 | 3.84 | 6.34 | 6.64 | 6.28 | 22261969 |
| 1744237800 | 6.25 | 0.56 | 9.84 | 5.97 | 6.335 | 5.76 | 15342790 |
| 1744151400 | 5.69 | -0.07 | -1.22 | 6.0599999 | 6.0721999 | 5.62 | 18363153 |
| 1744065000 | 5.76 | -0.25 | -4.16 | 5.78 | 6.15 | 5.59 | 28679758 |
| 1743805800 | 6.01 | -0.55 | -8.38 | 6.36 | 6.445 | 5.96 | 19765122 |
| 1743719400 | 6.5599999 | -0.04 | -0.61 | 6.3 | 6.82 | 6.26 | 14506810 |
| 1743633000 | 6.6 | -0.11 | -1.64 | 6.72 | 6.725 | 6.5599999 | 8468648 |
| 1743546600 | 6.71 | -0.17 | -2.47 | 6.86 | 6.9 | 6.55 | 13195895 |
| 1743460200 | 6.88 | 0.01 | 0.15 | 6.93 | 6.97 | 6.6849999 | 10193699 |
| 1743201000 | 6.87 | -0.23 | -3.24 | 7.15 | 7.24 | 6.86 | 12564530 |
| 1743114600 | 7.1 | 0.27 | 3.95 | 6.94 | 7.13 | 6.925 | 12047128 |
| 1743028200 | 6.83 | -0.17 | -2.43 | 7.05 | 7.05 | 6.82 | 8582963 |
| 1742941800 | 7 | 0.23 | 3.40 | 6.92 | 7.08 | 6.855 | 11590117 |
| 1742855400 | 6.77 | -0.07 | -1.02 | 6.86 | 6.89 | 6.74 | 8979975 |
| 1742596200 | 6.84 | -0.16 | -2.29 | 6.85 | 6.89 | 6.7 | 6213097 |
| 1742509800 | 7 | 0.07 | 1.01 | 6.82 | 7.02 | 6.75 | 9657769 |
| 1742423400 | 6.93 | -0.01 | -0.14 | 6.93 | 7.02 | 6.85 | 8877359 |
| 1742337000 | 6.94 | -0.05 | -0.72 | 7.15 | 7.17 | 6.9 | 11772007 |
| 1742250600 | 6.99 | 0.25 | 3.71 | 6.75 | 6.99 | 6.75 | 13896022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
