News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1719 | -3.08617594255 | 5.57 | 5.6025 | 5.25 | 17433 | 5.41046019 | CS |
| 4 | 0.1281 | 2.43074003795 | 5.27 | 5.75 | 5.2 | 19459 | 5.44721632 | CS |
| 12 | 0.5081 | 10.390593047 | 4.89 | 5.75 | 4.6 | 19554 | 5.28744211 | CS |
| 26 | 0.0781 | 1.46804511278 | 5.32 | 5.75 | 4.51 | 21735 | 5.20812767 | CS |
| 52 | -0.9619 | -15.1242138365 | 6.36 | 9.475 | 4.51 | 23702 | 6.08265595 | CS |
| 156 | -4.6019 | -46.019 | 10 | 11.86 | 4.51 | 19458 | 6.76314328 | CS |
| 260 | 0.4981 | 10.1653061224 | 4.9 | 15.995 | 1.72 | 55008 | 7.35151161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.4 | 0.02 | 0.37 | 5.37 | 5.51 | 5.35 | 17298 |
| 1734651300 | 5.38 | 0.02 | 0.37 | 5.41 | 5.5727 | 5.29 | 13209 |
| 1734564900 | 5.36 | -0.12 | -2.19 | 5.5 | 5.565 | 5.36 | 30090 |
| 1734478500 | 5.48 | -0.02 | -0.43 | 5.48 | 5.5354 | 5.35 | 15797 |
| 1734392100 | 5.5035999 | 0.01 | 0.25 | 5.57 | 5.57 | 5.41 | 10770 |
| 1734132900 | 5.49 | 0.08 | 1.48 | 5.59 | 5.59 | 5.36 | 11371 |
| 1734046500 | 5.41 | -0.04 | -0.73 | 5.46 | 5.6 | 5.4 | 9784 |
| 1733960100 | 5.45 | -0.08 | -1.45 | 5.54 | 5.61 | 5.45 | 16085 |
| 1733873700 | 5.53 | 0.01 | 0.18 | 5.55 | 5.608 | 5.4601 | 8821 |
| 1733787300 | 5.5199999 | -0.06 | -1.08 | 5.65 | 5.65 | 5.42 | 20153 |
| 1733528100 | 5.58 | 0.3 | 5.68 | 5.37 | 5.6 | 5.29 | 15397 |
| 1733441700 | 5.28 | -0.14 | -2.58 | 5.42 | 5.5813 | 5.28 | 26405 |
| 1733355300 | 5.42 | 0 | 0.00 | 5.41 | 5.49 | 5.35 | 20691 |
| 1733268900 | 5.42 | -0.1 | -1.81 | 5.36 | 5.5999 | 5.36 | 19650 |
| 1733182500 | 5.5199999 | -0.03 | -0.54 | 5.75 | 5.75 | 5.38 | 67613 |
| 1732917840 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.68 | 5.28 | 20948 |
| 1732750500 | 5.43 | 0.07 | 1.31 | 5.37 | 5.525 | 5.3 | 23154 |
| 1732664100 | 5.36 | 0.03 | 0.56 | 5.38 | 5.42 | 5.2 | 8936 |
| 1732577700 | 5.33 | 0.01 | 0.19 | 5.2699999 | 5.4386 | 5.2699999 | 13546 |
| 1732318500 | 5.32 | -0.04 | -0.81 | 5.3 | 5.4375 | 5.28 | 15269 |
| 1732232100 | 5.3636 | 0.08 | 1.58 | 5.35 | 5.53 | 5.22 | 39242 |
| 1732145700 | 5.28 | 0.06 | 1.15 | 5.28 | 5.425 | 5.1932 | 7780 |
| 1732059300 | 5.22 | -0.03 | -0.57 | 5.25 | 5.4471 | 5.1673 | 24304 |
| 1731972900 | 5.25 | -0.04 | -0.76 | 5.21 | 5.3961 | 5.1 | 18684 |
| 1731713700 | 5.29 | -0.21 | -3.82 | 5.34 | 5.383 | 5.2 | 23159 |
| 1731627300 | 5.5 | -0.2 | -3.51 | 5.74 | 5.74 | 5.38 | 30117 |
| 1731540900 | 5.7 | 0.12 | 2.15 | 5.54 | 5.75 | 5.4 | 24492 |
| 1731454500 | 5.58 | 0.1 | 1.82 | 5.45 | 5.65 | 5.45 | 16697 |
| 1731368100 | 5.48 | 0.01 | 0.18 | 5.55 | 5.6 | 5.43 | 25596 |
| 1731108900 | 5.47 | 0.04 | 0.83 | 5.47 | 5.555 | 5.42 | 23199 |
| 1731022500 | 5.425 | 0.05 | 1.02 | 5.34 | 5.46 | 5.2201 | 14636 |
| 1730936100 | 5.37 | 0.07 | 1.32 | 5.43 | 5.45 | 5.295 | 16330 |
| 1730849700 | 5.3 | -0.02 | -0.38 | 5.34 | 5.4399 | 5.2699999 | 13557 |
| 1730763300 | 5.32 | 0.02 | 0.38 | 5.29 | 5.45 | 5.2699999 | 20861 |
| 1730500500 | 5.3 | -0.09 | -1.67 | 5.5 | 5.5 | 5.11 | 18144 |
| 1730414100 | 5.39 | 0.05 | 0.94 | 5.17 | 5.5792 | 5.0199999 | 21749 |
| 1730327700 | 5.34 | 0.04 | 0.75 | 5.3 | 5.65 | 5.23 | 63998 |
| 1730241300 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.2176 | 14051 |
| 1730154900 | 5.4 | 0.13 | 2.47 | 5.28 | 5.4 | 5.225 | 19350 |
| 1729895700 | 5.2699999 | 0.08 | 1.54 | 5.2 | 5.3 | 5.2 | 30471 |
| 1729809300 | 5.19 | 0.09 | 1.76 | 5.12 | 5.2 | 5.01 | 11836 |
| 1729722900 | 5.1 | 0.01 | 0.20 | 5.14 | 5.2 | 5.1 | 6455 |
| 1729636500 | 5.09 | -0.05 | -0.97 | 5.18 | 5.1849999 | 5.0801 | 5921 |
| 1729550100 | 5.14 | -0.04 | -0.77 | 5.24 | 5.24 | 5.13 | 8255 |
| 1729290900 | 5.18 | -0.05 | -0.96 | 5.26 | 5.2699999 | 5.1595 | 7140 |
| 1729204500 | 5.23 | -0.04 | -0.76 | 5.2 | 5.2628 | 5.17 | 8804 |
| 1729118100 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.12 | 15739 |
| 1729031700 | 5.26 | 0.05 | 0.96 | 5.34 | 5.34 | 5.0803 | 8302 |
| 1728945300 | 5.21 | 0.23 | 4.62 | 4.99 | 5.28 | 4.9109999 | 54054 |
| 1728686100 | 4.98 | 0.2 | 4.18 | 4.89 | 4.98 | 4.78 | 27792 |
| 1728599700 | 4.78 | 0.08 | 1.70 | 4.74 | 4.86 | 4.65 | 14258 |
| 1728513300 | 4.7 | -0.03 | -0.63 | 4.7 | 4.76 | 4.64 | 16240 |
| 1728426900 | 4.73 | 0.02 | 0.42 | 4.78 | 4.78 | 4.6101 | 6772 |
| 1728340500 | 4.71 | 0.11 | 2.28 | 4.63 | 4.75 | 4.63 | 18309 |
| 1728081300 | 4.605 | -0.02 | -0.33 | 4.62 | 4.823 | 4.6 | 11983 |
| 1727994900 | 4.6201 | -0.1 | -2.11 | 4.75 | 4.8797 | 4.6201 | 19898 |
| 1727908500 | 4.7199 | -0.01 | -0.21 | 4.73 | 4.815 | 4.7 | 13454 |
| 1727822100 | 4.73 | -0.19 | -3.86 | 4.97 | 4.97 | 4.71 | 25188 |
| 1727735700 | 4.92 | 0.01 | 0.20 | 4.89 | 4.97 | 4.7699999 | 26172 |
| 1727476500 | 4.91 | 0.11 | 2.29 | 4.9 | 4.998 | 4.76 | 21349 |
| 1727390100 | 4.8 | 0.02 | 0.44 | 4.8 | 4.8905 | 4.6901 | 19698 |
| 1727303700 | 4.7789 | -0.03 | -0.65 | 4.8 | 4.934 | 4.75 | 15037 |
| 1727217300 | 4.8099999 | 0.02 | 0.42 | 4.75 | 4.9789 | 4.75 | 26523 |
| 1727130900 | 4.79 | 0.04 | 0.84 | 4.76 | 4.925 | 4.68 | 20451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
