News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.12121212121 | 6.6 | 7.17 | 6.07 | 137061 | 6.73077362 | CS |
| 4 | 1.56 | 30.1158301158 | 5.18 | 7.17 | 4.66 | 140326 | 6.12508223 | CS |
| 12 | 5.1435 | 322.173504541 | 1.5965 | 7.17 | 1.375 | 137140 | 4.13594912 | CS |
| 26 | 5.72 | 560.784313725 | 1.02 | 7.17 | 0.85 | 132175 | 2.81615537 | CS |
| 52 | 3.465 | 105.801526718 | 3.275 | 7.17 | 0.85 | 110039 | 2.51996456 | CS |
| 156 | -20.36 | -75.1291512915 | 27.1 | 27.1 | 0.85 | 86780 | 4.66620312 | CS |
| 260 | -20.36 | -75.1291512915 | 27.1 | 27.1 | 0.85 | 86780 | 4.66620312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.64 | 0 | 0.00 | 6.61 | 6.7 | 6.4793 | 73702 |
| 1732577700 | 6.64 | -0.3 | -4.32 | 7.11 | 7.17 | 6.4901 | 168321 |
| 1732318500 | 6.94 | 0.52 | 8.02 | 6.4 | 7 | 6.3 | 192229 |
| 1732232100 | 6.425 | -0.02 | -0.23 | 6.51 | 6.6535 | 6.22 | 100770 |
| 1732145700 | 6.44 | -0.21 | -3.16 | 6.6 | 6.6 | 6.07 | 95114 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.55 | 6.6874 | 6.2 | 103860 |
| 1731972900 | 6.67 | 0.18 | 2.77 | 6.55 | 6.68 | 6.413 | 136658 |
| 1731713700 | 6.49 | -0.11 | -1.67 | 6.65 | 6.6899 | 6.3101 | 57600 |
| 1731627300 | 6.6 | 0.18 | 2.80 | 6.39 | 6.66 | 5.75 | 148098 |
| 1731540900 | 6.42 | -0.03 | -0.47 | 6.45 | 6.65 | 6.0103 | 203218 |
| 1731454500 | 6.45 | 0.72 | 12.57 | 5.73 | 6.59 | 5.65 | 220474 |
| 1731368100 | 5.73 | -0.22 | -3.70 | 6.19 | 6.19 | 5.57 | 141891 |
| 1731108900 | 5.95 | 0.67 | 12.69 | 5.3099999 | 6.05 | 5.3 | 314914 |
| 1731022500 | 5.28 | -0.16 | -2.94 | 5.49 | 5.49 | 5.04 | 87649 |
| 1730936100 | 5.44 | 0.44 | 8.80 | 5.15 | 5.55 | 4.91 | 119485 |
| 1730849700 | 5 | 0.09 | 1.73 | 4.92 | 5.142 | 4.845 | 118664 |
| 1730763300 | 4.915 | -0.28 | -5.30 | 5.1 | 5.1632999 | 4.66 | 141879 |
| 1730500500 | 5.19 | 0.07 | 1.37 | 5.13 | 5.32 | 4.95 | 136510 |
| 1730414100 | 5.12 | -0.33 | -6.06 | 5.42 | 5.4299 | 4.92 | 58651 |
| 1730327700 | 5.45 | 0.24 | 4.61 | 5.18 | 5.59 | 5.15 | 134940 |
| 1730241300 | 5.21 | 0.24 | 4.83 | 4.92 | 5.26 | 4.85 | 66304 |
| 1730154900 | 4.97 | -0.39 | -7.28 | 5.43 | 5.43 | 4.89 | 144185 |
| 1729895700 | 5.36 | 0.27 | 5.30 | 5.2 | 5.5199999 | 4.64 | 280932 |
| 1729809300 | 5.09 | 0.6 | 13.36 | 4.6 | 5.154 | 4.5 | 179890 |
| 1729722900 | 4.49 | 0.28 | 6.65 | 4.16 | 4.49 | 4.0199999 | 125618 |
| 1729636500 | 4.21 | -0.54 | -11.37 | 4.8 | 4.82 | 3.93 | 223989 |
| 1729550100 | 4.75 | 0.12 | 2.59 | 4.7 | 4.8 | 4.42 | 264089 |
| 1729290900 | 4.63 | 0.65 | 16.33 | 4.22 | 4.7699999 | 4.0199999 | 282705 |
| 1729204500 | 3.98 | 0.23 | 6.13 | 3.8 | 4.0599999 | 3.457 | 155852 |
| 1729118100 | 3.75 | 0.76 | 25.42 | 3 | 3.885 | 3 | 247364 |
| 1729031700 | 2.99 | -0.03 | -0.99 | 3.09 | 3.09 | 2.35 | 207178 |
| 1728945300 | 3.02 | 0.18 | 6.34 | 2.89 | 3.18 | 2.89 | 231181 |
| 1728686100 | 2.84 | 0.18 | 6.77 | 2.67 | 3.04 | 2.67 | 225595 |
| 1728599700 | 2.66 | 0.66 | 33.00 | 2.04 | 2.6989 | 2.0299999 | 167500 |
| 1728513300 | 2 | 0.07 | 3.63 | 2 | 2.18 | 1.94 | 109600 |
| 1728426900 | 1.93 | 0.03 | 1.58 | 1.86 | 1.9999 | 1.76 | 170191 |
| 1728340500 | 1.9 | -0.08 | -3.80 | 1.985 | 1.985 | 1.87775 | 116234 |
| 1728081300 | 1.975 | 0.05 | 2.60 | 2.0749999 | 2.0749999 | 1.87775 | 45989 |
| 1727994900 | 1.925 | -0.11 | -5.37 | 2.0625 | 2.0625 | 1.8772525 | 49561 |
| 1727908500 | 2.03425 | 0.2 | 10.89 | 1.815 | 2.125 | 1.815 | 54239 |
| 1727822100 | 1.8345 | -0.17 | -8.28 | 1.9415 | 2 | 1.83425 | 18250 |
| 1727735700 | 2 | -0.16 | -7.51 | 2.2025 | 2.2025 | 1.9025 | 29440 |
| 1727476500 | 2.1625 | 0.01 | 0.58 | 2.21025 | 2.3499999 | 2.0749999 | 50140 |
| 1727390100 | 2.15 | -0.09 | -3.94 | 2.25 | 2.25 | 2.08135 | 31139 |
| 1727303700 | 2.23825 | 0.01 | 0.60 | 2.225 | 2.371 | 2.225 | 49093 |
| 1727217300 | 2.225 | 0.2 | 10.08 | 1.9855 | 2.2745 | 1.9855 | 48785 |
| 1727130900 | 2.02125 | 0.08 | 4.32 | 1.975 | 2.125 | 1.8775 | 100612 |
| 1726871700 | 1.9375 | 0.2 | 11.53 | 1.6945 | 2 | 1.68525 | 48030 |
| 1726785300 | 1.7372475 | 0.06 | 3.72 | 1.8 | 1.825 | 1.66225 | 65118 |
| 1726698900 | 1.675 | -0.05 | -2.90 | 1.71875 | 1.71875 | 1.675 | 4823 |
| 1726612500 | 1.725 | -0.01 | -0.71 | 1.725 | 1.825 | 1.6875 | 50932 |
| 1726526100 | 1.737375 | -0.01 | -0.41 | 1.795 | 1.795 | 1.7 | 53834 |
| 1726266900 | 1.7445 | -0.01 | -0.46 | 1.7075 | 1.7719975 | 1.70025 | 11908 |
| 1726180500 | 1.7525 | -0.02 | -1.27 | 1.775 | 1.775 | 1.675 | 20673 |
| 1726094100 | 1.775 | 0.24 | 15.43 | 1.5 | 1.775 | 1.4749999 | 38429 |
| 1726007700 | 1.53775 | 0.16 | 11.41 | 1.45 | 1.5754999 | 1.45 | 24524 |
| 1725921300 | 1.38025 | -0.07 | -4.81 | 1.375 | 1.4502499 | 1.375 | 10566 |
| 1725662100 | 1.45 | -0.1 | -6.29 | 1.52925 | 1.54875 | 1.40775 | 4796 |
| 1725575700 | 1.54725 | 0.02 | 1.46 | 1.525 | 1.5725 | 1.5 | 4859 |
| 1725489300 | 1.525 | 0.01 | 0.71 | 1.5964999 | 1.5964999 | 1.525 | 2628 |
| 1725402900 | 1.51425 | -0.09 | -5.36 | 1.607 | 1.607 | 1.5035 | 23425 |
| 1725057300 | 1.6 | 0.05 | 3.23 | 1.62 | 1.62025 | 1.52875 | 5752 |
| 1724970900 | 1.55 | -0.05 | -3.13 | 1.5775 | 1.6675 | 1.55 | 11720 |
| 1724884500 | 1.6 | 0.07 | 4.66 | 1.675 | 1.675 | 1.575925 | 6057 |
| 1724798100 | 1.52875 | -0.08 | -5.19 | 1.55875 | 1.62 | 1.52875 | 28576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
