News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.415 | 26.5727699531 | 5.325 | 6.58 | 4.95 | 13242532 | 6.03599653 | CS |
| 4 | 0.25 | 3.85208012327 | 6.49 | 7.005 | 4.75 | 12425573 | 5.74734703 | CS |
| 12 | 2.23 | 49.4456762749 | 4.51 | 7.005 | 3.81 | 9594539 | 5.57150287 | CS |
| 26 | 4.16 | 161.240310078 | 2.58 | 7.005 | 2.1 | 10192494 | 4.31538436 | CS |
| 52 | 4.55 | 207.762557078 | 2.19 | 7.005 | 2.06 | 8761404 | 3.77834487 | CS |
| 156 | -7.34 | -52.1306818182 | 14.08 | 15.69 | 1.1 | 5616627 | 3.54367442 | CS |
| 260 | -4.48 | -39.9286987522 | 11.22 | 17.7703 | 1.1 | 5610004 | 3.6992762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.49 | 0.55 | 9.26 | 6.0599999 | 6.58 | 5.905 | 14784688 |
| 1732232100 | 5.94 | -0.07 | -1.16 | 6.1 | 6.29 | 5.84 | 10012765 |
| 1732145700 | 6.01 | -0.23 | -3.69 | 6.13 | 6.14 | 5.66 | 8992260 |
| 1732059300 | 6.24 | 0.09 | 1.46 | 6 | 6.415 | 6 | 11806614 |
| 1731972900 | 6.15 | 1.16 | 23.25 | 5.445 | 6.48 | 5.24 | 23698557 |
| 1731713700 | 4.99 | -0.39 | -7.25 | 5.325 | 5.325 | 4.95 | 10160310 |
| 1731627300 | 5.38 | 0.09 | 1.70 | 5.445 | 5.49 | 5.22 | 12823442 |
| 1731540900 | 5.29 | -0.11 | -2.04 | 5.49 | 5.805 | 5.2 | 14292206 |
| 1731454500 | 5.4 | -0.06 | -1.10 | 5.37 | 5.475 | 5.21 | 12572616 |
| 1731368100 | 5.46 | -0.15 | -2.67 | 5.75 | 5.75 | 5.355 | 12845320 |
| 1731108900 | 5.61 | 0.12 | 2.19 | 5.5 | 5.62 | 5.33 | 7814324 |
| 1731022500 | 5.49 | -0.22 | -3.85 | 5.6799 | 5.755 | 5.365 | 12403193 |
| 1730936100 | 5.71 | 0.53 | 10.23 | 5.3801 | 5.75 | 5.35 | 15293295 |
| 1730849700 | 5.18 | -0.37 | -6.67 | 5.55 | 5.57 | 4.97 | 13199630 |
| 1730763300 | 5.55 | -0.26 | -4.48 | 5.24 | 5.55 | 5.01 | 17945219 |
| 1730500500 | 5.8099999 | 0.61 | 11.84 | 5.29 | 5.89 | 5.15 | 13566155 |
| 1730414100 | 5.195 | -1.45 | -21.76 | 5.7101 | 5.7699999 | 4.75 | 22718622 |
| 1730327700 | 6.64 | -0.27 | -3.91 | 6.86 | 7.005 | 6.61 | 7317771 |
| 1730241300 | 6.91 | 0.06 | 0.88 | 6.84 | 6.94 | 6.59 | 4761704 |
| 1730154900 | 6.85 | 0.44 | 6.86 | 6.49 | 6.93 | 6.49 | 5994657 |
| 1729895700 | 6.41 | -0.04 | -0.62 | 6.49 | 6.5599999 | 6.33 | 7933680 |
| 1729809300 | 6.45 | 0.36 | 5.91 | 6.15 | 6.72 | 6.15 | 8255457 |
| 1729722900 | 6.09 | 0.1 | 1.67 | 5.97 | 6.1 | 5.9012 | 5708419 |
| 1729636500 | 5.99 | -0.05 | -0.83 | 6.0375 | 6.15 | 5.93 | 3922568 |
| 1729550100 | 6.04 | -0.27 | -4.28 | 6.2699999 | 6.32 | 5.85 | 5181440 |
| 1729290900 | 6.3099999 | 0.11 | 1.77 | 6.26 | 6.48 | 6.24 | 5453433 |
| 1729204500 | 6.2 | -0.02 | -0.32 | 6.22 | 6.32 | 6.05 | 5062036 |
| 1729118100 | 6.22 | 0.29 | 4.89 | 6.04 | 6.35 | 5.83 | 6758156 |
| 1729031700 | 5.93 | 0.1 | 1.72 | 5.84 | 6.07 | 5.68 | 7771803 |
| 1728945300 | 5.83 | 0.08 | 1.39 | 5.75 | 5.92 | 5.67 | 4075602 |
| 1728686100 | 5.75 | 0.03 | 0.52 | 5.72 | 5.85 | 5.62 | 5436706 |
| 1728599700 | 5.72 | 0.24 | 4.38 | 5.34 | 5.78 | 5.3 | 7884948 |
| 1728513300 | 5.48 | 0.04 | 0.74 | 5.5 | 5.86 | 4.97 | 15743580 |
| 1728426900 | 5.44 | 0.13 | 2.45 | 5.34 | 5.5199999 | 5.2839 | 4506534 |
| 1728340500 | 5.3099999 | -0.24 | -4.32 | 5.58 | 5.58 | 5.21 | 8030019 |
| 1728081300 | 5.55 | 0.36 | 6.94 | 5.3 | 5.62 | 5.25 | 6610675 |
| 1727994900 | 5.19 | -0.25 | -4.60 | 5.425 | 5.5 | 5.13 | 5557165 |
| 1727908500 | 5.44 | -0.11 | -1.98 | 5.43 | 5.68 | 5.33 | 5945774 |
| 1727822100 | 5.55 | -0.37 | -6.25 | 5.86 | 5.985 | 5.43 | 8577359 |
| 1727735520 | 5.92 | -0.04 | -0.67 | 5.8 | 5.98 | 5.58 | 13496515 |
| 1727476500 | 5.96 | 0.16 | 2.76 | 5.89 | 6.23 | 5.71 | 9686832 |
| 1727390100 | 5.8 | -0.6 | -9.38 | 6.59 | 6.59 | 5.76 | 13348252 |
| 1727303700 | 6.4 | 0.1 | 1.59 | 6.26 | 6.79 | 5.975 | 18761186 |
| 1727217300 | 6.3 | 1.21 | 23.77 | 5.15 | 6.34 | 5.13 | 18341073 |
| 1727130900 | 5.09 | 0.09 | 1.80 | 5.0599999 | 5.15 | 4.96 | 5368867 |
| 1726871700 | 5 | -0.22 | -4.21 | 5.3099999 | 5.32 | 4.83 | 17461351 |
| 1726785300 | 5.22 | 0.48 | 10.13 | 5.015 | 5.275 | 4.8101 | 9522079 |
| 1726698900 | 4.74 | -0.02 | -0.42 | 4.76 | 5.14 | 4.6501 | 5732240 |
| 1726612500 | 4.76 | -0.12 | -2.46 | 4.93 | 4.985 | 4.69 | 4772228 |
| 1726526100 | 4.88 | -0.17 | -3.37 | 5.01 | 5.01 | 4.71 | 6647884 |
| 1726266900 | 5.05 | 0.22 | 4.55 | 4.875 | 5.0599999 | 4.78 | 6716999 |
| 1726180500 | 4.83 | 0.37 | 8.30 | 4.5 | 4.87 | 4.39 | 10078797 |
| 1726094100 | 4.46 | 0.1 | 2.29 | 4.32 | 4.55 | 4.215 | 7257964 |
| 1726007700 | 4.36 | 0.51 | 13.25 | 3.98 | 4.385 | 3.83 | 6658067 |
| 1725921300 | 3.85 | -0.05 | -1.28 | 3.93 | 3.99 | 3.81 | 5604039 |
| 1725662100 | 3.9 | -0.15 | -3.70 | 4.115 | 4.15 | 3.8801 | 5425816 |
| 1725575700 | 4.05 | -0.14 | -3.34 | 4.225 | 4.3099999 | 4.05 | 5872439 |
| 1725489300 | 4.19 | -0.07 | -1.64 | 4.2 | 4.35 | 4.08 | 6131649 |
| 1725402900 | 4.26 | -0.41 | -8.78 | 4.725 | 4.76 | 4.23 | 6731436 |
| 1725057300 | 4.67 | 0.2 | 4.47 | 4.51 | 4.85 | 4.51 | 10637922 |
| 1724970900 | 4.47 | 0.33 | 7.97 | 4.18 | 4.53 | 4.18 | 5968234 |
| 1724884500 | 4.14 | -0.08 | -1.90 | 4.2 | 4.24 | 4.0201 | 6552240 |
| 1724798100 | 4.22 | -0.16 | -3.65 | 4.33 | 4.375 | 4.1 | 5594892 |
| 1724711700 | 4.38 | 0.08 | 1.86 | 4.25 | 4.47 | 4.23 | 9477916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
