News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.57480314961 | 6.35 | 6.45 | 6.31 | 195778 | 6.36036942 | CS |
| 4 | 0.1 | 1.57480314961 | 6.35 | 6.45 | 6.26 | 190823 | 6.3515845 | CS |
| 12 | 0.16 | 2.54372019078 | 6.29 | 6.45 | 6.08 | 167781 | 6.28694099 | CS |
| 26 | 0.13 | 2.05696202532 | 6.32 | 6.561 | 6.08 | 166488 | 6.28386396 | CS |
| 52 | 0.24 | 3.86473429952 | 6.21 | 6.561 | 5.76 | 156003 | 6.22830272 | CS |
| 156 | -2.77 | -30.0433839479 | 9.22 | 9.43 | 5.76 | 154690 | 7.00295877 | CS |
| 260 | -3.11 | -32.5313807531 | 9.56 | 9.85 | 5.56 | 138036 | 7.65380217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 6.45 | 0.05 | 0.78 | 6.41 | 6.45 | 6.4 | 164011 |
| 1719959400 | 6.4 | 0.04 | 0.63 | 6.38 | 6.4 | 6.35 | 179679 |
| 1719873000 | 6.36 | 0 | 0.00 | 6.34 | 6.39 | 6.3099999 | 267779 |
| 1719613800 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1719527400 | 6.36 | 0.02 | 0.32 | 6.35 | 6.37 | 6.32 | 190153 |
| 1719441000 | 6.34 | -0.03 | -0.47 | 6.35 | 6.36 | 6.3099999 | 172031 |
| 1719354600 | 6.37 | 0.08 | 1.27 | 6.29 | 6.37 | 6.269 | 223089 |
| 1719268200 | 6.29 | 0.02 | 0.32 | 6.3099999 | 6.3099999 | 6.26 | 136987 |
| 1719009000 | 6.2699999 | -0.04 | -0.63 | 6.33 | 6.355 | 6.26 | 241721 |
| 1718922600 | 6.3099999 | 0 | 0.00 | 6.32 | 6.33 | 6.2699999 | 242332 |
| 1718749800 | 6.3099999 | -0.06 | -0.94 | 6.34 | 6.34 | 6.29 | 199401 |
| 1718663400 | 6.37 | 0.04 | 0.63 | 6.33 | 6.38 | 6.322 | 245672 |
| 1718404200 | 6.33 | -0.1 | -1.56 | 6.42 | 6.42 | 6.33 | 416672 |
| 1718317800 | 6.43 | 0.01 | 0.16 | 6.43 | 6.43 | 6.3918 | 172674 |
| 1718231400 | 6.42 | 0.06 | 0.94 | 6.39 | 6.42 | 6.385 | 159288 |
| 1718145000 | 6.36 | -0.03 | -0.47 | 6.4 | 6.406 | 6.33 | 128817 |
| 1718058600 | 6.39 | 0.01 | 0.16 | 6.4 | 6.4099 | 6.38 | 70921 |
| 1717799400 | 6.38 | -0.01 | -0.16 | 6.39 | 6.41 | 6.36 | 173138 |
| 1717713000 | 6.39 | 0.03 | 0.47 | 6.36 | 6.39 | 6.35 | 109866 |
| 1717626600 | 6.36 | 0.05 | 0.79 | 6.35 | 6.36 | 6.315 | 132072 |
| 1717540200 | 6.3099999 | 0 | 0.00 | 6.32 | 6.32 | 6.3 | 142370 |
| 1717453800 | 6.3099999 | 0 | 0.00 | 6.29 | 6.3099999 | 6.25 | 98816 |
| 1717194600 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.3099999 | 6.25 | 149646 |
| 1717108200 | 6.25 | 0.04 | 0.64 | 6.23 | 6.25 | 6.2298 | 78553 |
| 1717021800 | 6.21 | -0.05 | -0.80 | 6.26 | 6.26 | 6.2 | 195908 |
| 1716935400 | 6.26 | -0.02 | -0.32 | 6.281 | 6.3099999 | 6.25 | 93263 |
| 1716589800 | 6.28 | -0.01 | -0.16 | 6.3 | 6.3 | 6.2699999 | 76833 |
| 1716503400 | 6.29 | -0.02 | -0.32 | 6.34 | 6.34 | 6.26 | 176795 |
| 1716417000 | 6.3099999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.2843 | 144446 |
| 1716330600 | 6.28 | 0.01 | 0.16 | 6.3 | 6.3 | 6.26 | 241653 |
| 1716244200 | 6.2699999 | -0.06 | -0.95 | 6.33 | 6.35 | 6.2699999 | 109944 |
| 1715985000 | 6.33 | 0.05 | 0.80 | 6.28 | 6.33 | 6.28 | 126271 |
| 1715898600 | 6.28 | -0.08 | -1.26 | 6.33 | 6.3499 | 6.26 | 234829 |
| 1715812200 | 6.36 | 0.05 | 0.79 | 6.36 | 6.36 | 6.32 | 203231 |
| 1715725800 | 6.3099999 | 0.02 | 0.32 | 6.3099999 | 6.3099999 | 6.2699999 | 336204 |
| 1715639400 | 6.29 | 0.02 | 0.32 | 6.3 | 6.3 | 6.26 | 255678 |
| 1715380200 | 6.2699999 | -0.02 | -0.32 | 6.3099999 | 6.3099999 | 6.26 | 92565 |
| 1715293800 | 6.29 | 0.03 | 0.48 | 6.28 | 6.29 | 6.26 | 112043 |
| 1715207400 | 6.26 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.25 | 153194 |
| 1715121000 | 6.28 | -0.02 | -0.32 | 6.38 | 6.38 | 6.22 | 410624 |
| 1715034600 | 6.3 | 0.02 | 0.25 | 6.33 | 6.33 | 6.29 | 67006 |
| 1714775400 | 6.284 | -0.01 | -0.10 | 6.3 | 6.3099999 | 6.28 | 117844 |
| 1714689000 | 6.29 | 0.02 | 0.32 | 6.29 | 6.29 | 6.26 | 64348 |
| 1714602600 | 6.2699999 | 0.04 | 0.64 | 6.23 | 6.2699999 | 6.23 | 111092 |
| 1714516200 | 6.23 | 0.01 | 0.16 | 6.22 | 6.23 | 6.2 | 115161 |
| 1714429800 | 6.22 | 0.02 | 0.32 | 6.21 | 6.22 | 6.19 | 109283 |
| 1714170600 | 6.2 | 0.04 | 0.65 | 6.18 | 6.2 | 6.16 | 109401 |
| 1714084200 | 6.16 | -0.03 | -0.48 | 6.18 | 6.182 | 6.14 | 142630 |
| 1713997800 | 6.19 | -0.01 | -0.16 | 6.22 | 6.22 | 6.17 | 145715 |
| 1713911400 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2 | 6.17 | 144244 |
| 1713825000 | 6.15 | 0.02 | 0.33 | 6.17 | 6.18 | 6.14 | 91979 |
| 1713565800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.17 | 6.11 | 213809 |
| 1713479400 | 6.15 | 0.01 | 0.16 | 6.15 | 6.1601 | 6.12 | 59788 |
| 1713393000 | 6.14 | 0.04 | 0.66 | 6.1 | 6.14 | 6.1 | 69248 |
| 1713306600 | 6.1 | -0.05 | -0.81 | 6.11 | 6.1548 | 6.08 | 156158 |
| 1713220200 | 6.15 | -0.03 | -0.49 | 6.19 | 6.2311 | 6.12 | 392019 |
| 1712961000 | 6.18 | -0.07 | -1.12 | 6.24 | 6.26 | 6.18 | 135962 |
| 1712874600 | 6.25 | -0.01 | -0.16 | 6.28 | 6.28 | 6.24 | 215320 |
| 1712788200 | 6.26 | -0.04 | -0.63 | 6.29 | 6.29 | 6.245 | 240946 |
| 1712701800 | 6.3 | 0.04 | 0.64 | 6.2699999 | 6.3 | 6.26 | 227011 |
| 1712615400 | 6.26 | 0.05 | 0.81 | 6.22 | 6.26 | 6.22 | 265223 |
| 1712356200 | 6.2099 | -0 | -0.00 | 6.23 | 6.24 | 6.19 | 149159 |
| 1712269800 | 6.21 | -0.01 | -0.16 | 6.23 | 6.23 | 6.2 | 558548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
