News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -10.5812220566 | 6.71 | 6.71 | 5.7 | 240567 | 6.1157415 | CS |
| 4 | 0.15 | 2.5641025641 | 5.85 | 7.37 | 5.52 | 353143 | 6.32302281 | CS |
| 12 | 1.78 | 42.1800947867 | 4.22 | 7.37 | 3.85 | 291991 | 5.47612587 | CS |
| 26 | 0.52 | 9.48905109489 | 5.48 | 7.37 | 3.85 | 234323 | 5.09954181 | CS |
| 52 | 0.38 | 6.7615658363 | 5.62 | 7.6 | 3.85 | 218802 | 5.46387442 | CS |
| 156 | -12.62 | -67.7765843179 | 18.62 | 24.8948 | 3.49 | 188894 | 7.36665883 | CS |
| 260 | -11.11 | -64.9327878434 | 17.11 | 24.8948 | 3.49 | 173767 | 10.45576525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.93 | 0.01 | 0.17 | 5.93 | 6.045 | 5.8275 | 149731 |
| 1732232100 | 5.92 | 0.1 | 1.72 | 5.86 | 6.0199999 | 5.74 | 155557 |
| 1732145700 | 5.82 | -0.16 | -2.68 | 5.93 | 6.0176999 | 5.7 | 246497 |
| 1732059300 | 5.98 | -0.11 | -1.81 | 6 | 6.285 | 5.87 | 190085 |
| 1731972900 | 6.09 | -0.39 | -6.02 | 6.49 | 6.5217 | 6.08 | 239230 |
| 1731713700 | 6.48 | -0.16 | -2.41 | 6.71 | 6.71 | 6.36 | 371464 |
| 1731627300 | 6.64 | -0.4 | -5.68 | 7.16 | 7.29 | 6.63 | 294700 |
| 1731540900 | 7.04 | 0.38 | 5.71 | 6.81 | 7.37 | 6.81 | 342779 |
| 1731454500 | 6.66 | -0.44 | -6.20 | 7.09 | 7.19 | 6.65 | 298209 |
| 1731368100 | 7.1 | 0.18 | 2.60 | 7.07 | 7.235 | 6.995 | 516650 |
| 1731108900 | 6.92 | 0.19 | 2.82 | 6.85 | 6.99 | 6.7609 | 553526 |
| 1731022500 | 6.73 | 0.31 | 4.83 | 6.42 | 6.8547 | 6.38 | 406930 |
| 1730936100 | 6.42 | 0.2 | 3.22 | 6.35 | 6.67 | 6.2699999 | 657695 |
| 1730849700 | 6.22 | 0.26 | 4.36 | 5.93 | 6.24 | 5.8099999 | 590758 |
| 1730763300 | 5.96 | 0.15 | 2.58 | 5.82 | 6.13 | 5.72 | 427336 |
| 1730500500 | 5.8099999 | 0.27 | 4.87 | 5.59 | 5.85 | 5.532 | 407797 |
| 1730414100 | 5.54 | -0.34 | -5.78 | 5.9 | 5.915 | 5.5199999 | 328380 |
| 1730327700 | 5.88 | 0.03 | 0.51 | 5.84 | 6.36 | 5.84 | 464538 |
| 1730241300 | 5.85 | -0.03 | -0.51 | 5.85 | 6 | 5.8 | 268074 |
| 1730154900 | 5.88 | 0.02 | 0.34 | 5.9 | 6.07 | 5.87 | 173557 |
| 1729895700 | 5.86 | 0.06 | 1.03 | 5.85 | 5.97 | 5.795 | 129097 |
| 1729809300 | 5.8 | -0.05 | -0.85 | 5.8099999 | 6.0199999 | 5.75 | 126710 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 5.94 | 6.01 | 5.68 | 303322 |
| 1729636500 | 5.98 | -0.01 | -0.17 | 5.95 | 6.05 | 5.85 | 247469 |
| 1729550100 | 5.99 | -0.15 | -2.44 | 6.13 | 6.24 | 5.9 | 297705 |
| 1729290900 | 6.14 | 0.2 | 3.37 | 5.94 | 6.22 | 5.86 | 222566 |
| 1729204500 | 5.94 | 0.02 | 0.34 | 5.95 | 6.05 | 5.49 | 572395 |
| 1729118100 | 5.92 | 0.59 | 11.07 | 5.33 | 6.0699 | 5.33 | 1062095 |
| 1729031700 | 5.33 | 0.69 | 14.87 | 5.85 | 5.87 | 4.835 | 2040498 |
| 1728945300 | 4.64 | 0.39 | 9.18 | 4.24 | 4.64 | 4.2298 | 327689 |
| 1728686100 | 4.25 | 0.22 | 5.46 | 4.05 | 4.29 | 4.0101 | 143318 |
| 1728599700 | 4.03 | -0.12 | -2.89 | 4.07 | 4.1186 | 3.968 | 356386 |
| 1728513300 | 4.15 | 0 | 0.00 | 4.14 | 4.175 | 4.1093 | 84489 |
| 1728426900 | 4.15 | 0.04 | 0.97 | 4.12 | 4.2 | 4.1 | 158455 |
| 1728340500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.205 | 4.08 | 139317 |
| 1728081300 | 4.15 | 0.05 | 1.22 | 4.16 | 4.16 | 4.07 | 72719 |
| 1727994900 | 4.1 | -0.13 | -3.07 | 4.18 | 4.26 | 4.08 | 123461 |
| 1727908500 | 4.23 | 0.08 | 1.93 | 4.13 | 4.24 | 4.0599999 | 276684 |
| 1727822100 | 4.15 | -0.02 | -0.48 | 4.2 | 4.29 | 4.1 | 160201 |
| 1727735700 | 4.17 | -0.09 | -2.11 | 4.22 | 4.44 | 4.14 | 123242 |
| 1727476500 | 4.26 | 0.08 | 1.91 | 4.26 | 4.38 | 4.23 | 105091 |
| 1727390100 | 4.18 | 0.16 | 3.98 | 4.11 | 4.18 | 4.04 | 81119 |
| 1727303700 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.0599999 | 3.99 | 91364 |
| 1727217300 | 4.03 | -0.03 | -0.74 | 4.09 | 4.18 | 3.94 | 104254 |
| 1727130900 | 4.0599999 | -0.12 | -2.87 | 4.18 | 4.3099999 | 4.0199999 | 173805 |
| 1726871700 | 4.18 | -0.18 | -4.13 | 4.35 | 4.3965 | 4.08 | 307765 |
| 1726785300 | 4.36 | 0.07 | 1.63 | 4.46 | 4.48 | 4.28 | 155844 |
| 1726698900 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.4 | 4.24 | 124877 |
| 1726612500 | 4.2699999 | 0.07 | 1.67 | 4.23 | 4.32 | 4.175 | 160544 |
| 1726526100 | 4.2 | -0.05 | -1.18 | 4.28 | 4.32 | 4.18 | 196576 |
| 1726266900 | 4.25 | 0.08 | 1.92 | 4.24 | 4.39 | 4.16 | 159808 |
| 1726180500 | 4.17 | 0.01 | 0.24 | 3.94 | 4.23 | 3.86 | 210500 |
| 1726094100 | 4.16 | 0.09 | 2.21 | 4.08 | 4.2272 | 4.03 | 387572 |
| 1726007700 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.08 | 3.95 | 81034 |
| 1725921300 | 4.0199999 | 0.14 | 3.61 | 3.9 | 4.09 | 3.88 | 80983 |
| 1725662100 | 3.88 | -0.04 | -1.02 | 3.9 | 3.99 | 3.87 | 149156 |
| 1725575700 | 3.92 | -0.02 | -0.51 | 3.95 | 3.99 | 3.87 | 312247 |
| 1725489300 | 3.94 | 0.03 | 0.77 | 3.89 | 4.1 | 3.88 | 133880 |
| 1725402900 | 3.91 | -0.16 | -3.93 | 4.1 | 4.14 | 3.85 | 200527 |
| 1725057300 | 4.07 | -0.11 | -2.63 | 4.22 | 4.28 | 4.01 | 108952 |
| 1724970900 | 4.18 | 0.07 | 1.70 | 4.16 | 4.275 | 4.15 | 106515 |
| 1724884500 | 4.11 | 0.02 | 0.49 | 4.04 | 4.1599 | 4.032 | 108479 |
| 1724798100 | 4.09 | -0.03 | -0.73 | 4.12 | 4.14 | 4 | 111241 |
| 1724711700 | 4.12 | -0.05 | -1.20 | 4.21 | 4.22 | 4.09 | 282270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
