News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -10.447761194 | 6.7 | 6.82 | 5.995 | 287427 | 6.55370842 | CS |
| 4 | -0.22 | -3.53697749196 | 6.22 | 6.88 | 5.95 | 295202 | 6.38968347 | CS |
| 12 | -0.32 | -5.06329113924 | 6.32 | 7.4 | 5.95 | 377079 | 6.60108017 | CS |
| 26 | -2.49 | -29.3286219081 | 8.49 | 8.82 | 5.33 | 454033 | 6.66090638 | CS |
| 52 | -3.16 | -34.4978165939 | 9.16 | 11.2 | 5.33 | 345532 | 7.51172354 | CS |
| 156 | -5.4 | -47.3684210526 | 11.4 | 17.5 | 5.33 | 415894 | 10.43463056 | CS |
| 260 | -6.05 | -50.2074688797 | 12.05 | 18.14 | 5.33 | 352546 | 10.55336585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 6 | -0.49 | -7.55 | 6.46 | 6.54 | 5.97 | 654735 |
| 1734478500 | 6.49 | -0.02 | -0.31 | 6.4957 | 6.525 | 6.41 | 333392 |
| 1734392100 | 6.51 | 0.08 | 1.24 | 6.43 | 6.6449999 | 6.43 | 243808 |
| 1734132900 | 6.43 | -0.31 | -4.60 | 6.66 | 6.66 | 6.375 | 405865 |
| 1734046500 | 6.74 | 0.01 | 0.15 | 6.73 | 6.82 | 6.66 | 174024 |
| 1733960100 | 6.73 | 0.05 | 0.75 | 6.77 | 6.8 | 6.5599999 | 273362 |
| 1733873700 | 6.68 | -0.13 | -1.91 | 6.8799 | 6.8799 | 6.5 | 345706 |
| 1733787300 | 6.81 | 0.42 | 6.57 | 6.5599999 | 6.88 | 6.54 | 350101 |
| 1733528100 | 6.39 | 0.13 | 2.08 | 6.29 | 6.4 | 6.13 | 413940 |
| 1733441700 | 6.26 | 0.12 | 1.95 | 6.174 | 6.33 | 6.1 | 492478 |
| 1733355300 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.15 | 6 | 332285 |
| 1733268900 | 6.0599999 | 0 | 0.00 | 6.09 | 6.11 | 5.95 | 203682 |
| 1733182500 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.19 | 6.0599999 | 285094 |
| 1732917840 | 6.17 | -0.04 | -0.64 | 6.24 | 6.25 | 6.1449999 | 104270 |
| 1732750500 | 6.21 | 0.07 | 1.14 | 6.16 | 6.35 | 6.16 | 227921 |
| 1732664100 | 6.14 | -0.28 | -4.36 | 6.33 | 6.365 | 6.115 | 362717 |
| 1732577700 | 6.42 | 0.02 | 0.31 | 6.5 | 6.6 | 6.42 | 257467 |
| 1732318500 | 6.4 | 0.04 | 0.63 | 6.38 | 6.5 | 6.35 | 265368 |
| 1732232100 | 6.36 | 0.08 | 1.27 | 6.28 | 6.41 | 6.23 | 263370 |
| 1732145700 | 6.28 | 0.05 | 0.80 | 6.15 | 6.39 | 6.14 | 251436 |
| 1732059300 | 6.23 | -0.04 | -0.64 | 6.245 | 6.2699999 | 6.09 | 227982 |
| 1731972900 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.35 | 6.21 | 246443 |
| 1731713700 | 6.2 | -0.15 | -2.36 | 6.32 | 6.3848 | 6.16 | 209094 |
| 1731627300 | 6.35 | -0.1 | -1.55 | 6.475 | 6.5199999 | 6.34 | 238361 |
| 1731540900 | 6.45 | 0.07 | 1.10 | 6.42 | 6.59 | 6.38 | 270264 |
| 1731454500 | 6.38 | -0.12 | -1.85 | 6.47 | 6.48 | 6.3099999 | 241132 |
| 1731368100 | 6.5 | -0.09 | -1.37 | 6.64 | 6.7 | 6.44 | 303638 |
| 1731108900 | 6.59 | -0.2 | -2.95 | 6.79 | 6.79 | 6.525 | 285050 |
| 1731022500 | 6.79 | -0.03 | -0.44 | 6.85 | 7.015 | 6.785 | 264595 |
| 1730936100 | 6.82 | 0.52 | 8.25 | 6.58 | 6.82 | 6.58 | 446249 |
| 1730849700 | 6.3 | -0.01 | -0.16 | 6.28 | 6.5199999 | 6.28 | 543300 |
| 1730763300 | 6.3099999 | -0.13 | -2.02 | 6.42 | 6.55 | 6.1449999 | 417167 |
| 1730500500 | 6.44 | -0.08 | -1.23 | 6.6 | 6.75 | 6.25 | 669292 |
| 1730414100 | 6.5199999 | 0.07 | 1.09 | 6.42 | 6.59 | 6.38 | 322099 |
| 1730327700 | 6.45 | -0.14 | -2.12 | 6.51 | 6.75 | 6.44 | 273113 |
| 1730241300 | 6.59 | -0.14 | -2.08 | 6.6849999 | 6.7 | 6.55 | 342903 |
| 1730154900 | 6.73 | 0.2 | 3.06 | 6.55 | 6.86 | 6.55 | 415988 |
| 1729895700 | 6.53 | 0.15 | 2.27 | 6.42 | 6.598 | 6.41 | 251527 |
| 1729809300 | 6.385 | 0.27 | 4.50 | 6.12 | 6.46 | 6.0599999 | 344422 |
| 1729722900 | 6.11 | -0.06 | -0.97 | 6.16 | 6.215 | 6.1 | 426333 |
| 1729636500 | 6.17 | -0.11 | -1.75 | 6.22 | 6.35 | 6.14 | 472289 |
| 1729550100 | 6.28 | -0.42 | -6.27 | 6.6 | 6.64 | 6.25 | 791385 |
| 1729290900 | 6.7 | -0.03 | -0.45 | 6.69 | 6.865 | 6.55 | 399303 |
| 1729204500 | 6.73 | -0.28 | -3.99 | 6.89 | 6.95 | 6.44 | 488782 |
| 1729118100 | 7.01 | -0.05 | -0.71 | 7.12 | 7.22 | 6.98 | 372520 |
| 1729031700 | 7.06 | 0.01 | 0.14 | 7.02 | 7.15 | 7.01 | 301297 |
| 1728945300 | 7.05 | -0.33 | -4.47 | 7.38 | 7.4 | 7.01 | 451071 |
| 1728686100 | 7.38 | 0.31 | 4.38 | 7.065 | 7.395 | 7 | 547745 |
| 1728599700 | 7.07 | 0.03 | 0.43 | 7.02 | 7.15 | 6.97 | 450668 |
| 1728513300 | 7.04 | -0.02 | -0.28 | 7.07 | 7.16 | 6.99 | 434056 |
| 1728426900 | 7.06 | -0.22 | -3.02 | 7.24 | 7.24 | 6.96 | 530300 |
| 1728340500 | 7.28 | 0.17 | 2.39 | 7.09 | 7.285 | 6.97 | 363375 |
| 1728081300 | 7.11 | 0.11 | 1.57 | 7.09 | 7.34 | 7.09 | 610708 |
| 1727994900 | 7 | 0.05 | 0.72 | 6.905 | 7.115 | 6.71 | 532913 |
| 1727908500 | 6.95 | 0.06 | 0.87 | 6.885 | 6.995 | 6.72 | 693592 |
| 1727822100 | 6.89 | 0.12 | 1.77 | 6.8 | 6.98 | 6.69 | 513969 |
| 1727735520 | 6.77 | 0.14 | 2.11 | 6.59 | 6.8 | 6.55 | 670630 |
| 1727476500 | 6.63 | 0.28 | 4.41 | 6.42 | 6.68 | 6.355 | 423353 |
| 1727390100 | 6.35 | 0.12 | 1.93 | 6.3099999 | 6.36 | 6.21 | 402876 |
| 1727303700 | 6.23 | -0.18 | -2.81 | 6.32 | 6.32 | 6.165 | 418279 |
| 1727217300 | 6.41 | 0.04 | 0.63 | 6.41 | 6.525 | 6.36 | 522722 |
| 1727130900 | 6.37 | 0.07 | 1.11 | 6.39 | 6.5199999 | 6.285 | 652981 |
| 1726871700 | 6.3 | -0.14 | -2.17 | 6.38 | 6.5 | 6.21 | 8704657 |
| 1726785300 | 6.44 | 0.05 | 0.78 | 6.475 | 6.64 | 6.295 | 781276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
