News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3997 | 6.82081911263 | 5.86 | 6.3 | 5.6 | 13016 | 6.09416608 | CS |
| 4 | 2.7097 | 76.3295774648 | 3.55 | 7.47 | 3.5007 | 28143 | 5.39838905 | CS |
| 12 | 3.1197 | 99.3535031847 | 3.14 | 7.47 | 2.78 | 14947 | 4.60225349 | CS |
| 26 | 2.2597 | 56.4925 | 4 | 7.47 | 2.7 | 22428 | 3.87528414 | CS |
| 52 | 2.2597 | 56.4925 | 4 | 7.47 | 2.7 | 22428 | 3.87528414 | CS |
| 156 | 2.2597 | 56.4925 | 4 | 7.47 | 2.7 | 22428 | 3.87528414 | CS |
| 260 | 2.2597 | 56.4925 | 4 | 7.47 | 2.7 | 22428 | 3.87528414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 6.0199999 | -0.07 | -1.15 | 6.0199999 | 6.19 | 5.79 | 15122 |
| 1734564900 | 6.09 | -0.12 | -1.93 | 6.11 | 6.2398999 | 5.62 | 9143 |
| 1734478500 | 6.21 | 0.02 | 0.35 | 6.11 | 6.3 | 6.03 | 13157 |
| 1734392100 | 6.1881 | 0.29 | 4.88 | 6.19 | 6.25 | 5.755 | 17805 |
| 1734132900 | 5.9 | -0.17 | -2.80 | 6 | 6.1082 | 5.6 | 10837 |
| 1734046500 | 6.07 | -0.04 | -0.65 | 6.0599999 | 6.15 | 5.61 | 11168 |
| 1733960100 | 6.11 | -0.22 | -3.48 | 6.1 | 6.578946 | 5.99 | 12747 |
| 1733873700 | 6.33 | -0.04 | -0.63 | 6.29 | 6.75 | 6.14 | 14660 |
| 1733787300 | 6.37 | 0.18 | 2.91 | 6.49 | 6.84 | 6.23 | 31511 |
| 1733528100 | 6.19 | 0.59 | 10.54 | 5.44 | 6.49 | 5.44 | 36414 |
| 1733441700 | 5.6 | -0.35 | -5.88 | 5.99 | 5.99 | 5.1 | 22356 |
| 1733355300 | 5.95 | -0.01 | -0.08 | 6.2 | 7.47 | 5.9 | 76227 |
| 1733268900 | 5.955 | 0.78 | 14.96 | 5.26 | 6.15 | 5.063 | 62591 |
| 1733182500 | 5.18 | 0.5 | 10.68 | 4.75 | 5.28 | 4.269267 | 35446 |
| 1732917840 | 4.68 | 0.63 | 15.56 | 4.25 | 4.94 | 4.08 | 58088 |
| 1732750500 | 4.05 | 0.3 | 8.00 | 3.74 | 4.4948 | 3.65 | 86122 |
| 1732664100 | 3.7499 | 0.05 | 1.35 | 3.7 | 3.75 | 3.65 | 11521 |
| 1732577700 | 3.7 | 0.15 | 4.23 | 3.55 | 3.7 | 3.5312 | 14085 |
| 1732318500 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.5007 | 4758 |
| 1732232100 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.45 | 3203 |
| 1732145700 | 3.55 | 0.05 | 1.43 | 3.23 | 3.55 | 3.23 | 9028 |
| 1732059300 | 3.5 | 0.06 | 1.77 | 3.41 | 3.5 | 3.41 | 1773 |
| 1731972900 | 3.4391 | -0 | -0.02 | 3.38 | 3.44 | 3.38 | 1159 |
| 1731713700 | 3.4398 | -0.06 | -1.72 | 3.36 | 3.45 | 3.36 | 8414 |
| 1731627300 | 3.5 | 0 | 0.00 | 3.31 | 3.5 | 3.2 | 401 |
| 1731540900 | 3.5 | 0 | 0.00 | 3.38 | 3.5 | 3.38 | 2 |
| 1731454500 | 3.5 | -0.08 | -2.23 | 3.53 | 3.59 | 3.48 | 1123 |
| 1731368100 | 3.5799 | 0.08 | 2.28 | 3.54 | 3.625 | 3.31 | 7492 |
| 1731108900 | 3.5 | 0.24 | 7.48 | 3.29 | 3.68 | 3.29 | 16675 |
| 1731022500 | 3.2565 | -0.04 | -1.32 | 3.22 | 3.2723 | 3.11 | 2057 |
| 1730936100 | 3.3 | 0.08 | 2.48 | 3.33 | 3.33 | 3.19 | 2591 |
| 1730849700 | 3.22 | -0.14 | -4.17 | 3.14 | 3.29 | 3.02 | 7914 |
| 1730763300 | 3.36 | 0.16 | 5.00 | 3.2382 | 3.36 | 3.22 | 3285 |
| 1730500500 | 3.2 | 0 | 0.00 | 3.2 | 3.365 | 2.7799999 | 21962 |
| 1730414100 | 3.2 | -0.14 | -4.16 | 3.16 | 3.2 | 3.08 | 5484 |
| 1730327700 | 3.339 | 0 | 0.00 | 3.25 | 3.339 | 3.2 | 756 |
| 1730241300 | 3.339 | -0.01 | -0.33 | 3.31 | 3.339 | 3.15 | 2399 |
| 1730154900 | 3.3499 | 0.16 | 5.01 | 3.14 | 3.3499 | 3.14 | 6780 |
| 1729895700 | 3.19 | -0.07 | -2.14 | 3.25 | 3.3899 | 3.18 | 3579 |
| 1729809300 | 3.2597999 | 0 | 0.01 | 3.22 | 3.2599 | 3.18 | 1317 |
| 1729722900 | 3.2595 | 0.07 | 2.34 | 3.15 | 3.2799 | 3.12 | 31365 |
| 1729636500 | 3.185 | -0.03 | -0.78 | 3.16 | 3.29 | 3.06 | 8952 |
| 1729550100 | 3.21 | -0.11 | -3.31 | 3.2599999 | 3.38 | 3.1 | 7611 |
| 1729290900 | 3.32 | 0.06 | 1.84 | 3.33 | 3.4693 | 3.13 | 28704 |
| 1729204500 | 3.2599999 | -0.12 | -3.55 | 3.38 | 3.38 | 3.25 | 1327 |
| 1729118100 | 3.38 | 0.02 | 0.60 | 3.2799999 | 3.4552 | 3.2799999 | 792 |
| 1729031700 | 3.36 | 0.04 | 1.33 | 3.35 | 3.36 | 3.2 | 1433 |
| 1728945300 | 3.3158 | -0.01 | -0.43 | 3.2799999 | 3.39 | 3.2799999 | 2199 |
| 1728686100 | 3.33 | 0.07 | 2.15 | 3.24 | 3.4999 | 3.0601 | 18852 |
| 1728599700 | 3.2599999 | -0.33 | -9.19 | 3.42 | 3.6311 | 3.2 | 17030 |
| 1728513300 | 3.59 | 0.19 | 5.59 | 3.4 | 3.6484 | 3.33 | 23631 |
| 1728426900 | 3.4 | -0.2 | -5.56 | 3.5 | 3.5902 | 3.3885 | 5539 |
| 1728340500 | 3.6 | 0.03 | 0.84 | 3.5 | 3.6491 | 3.255 | 26337 |
| 1728081300 | 3.57 | 0.21 | 6.25 | 3.4888 | 3.6639 | 3.4 | 27005 |
| 1727994900 | 3.36 | 0 | 0.03 | 3.32 | 3.36 | 3.32 | 14141 |
| 1727908500 | 3.359 | 0.22 | 7.13 | 3.14 | 3.4 | 3.1 | 14694 |
| 1727822100 | 3.1353 | 0.04 | 1.14 | 3.1 | 3.14 | 3.04 | 3576 |
| 1727735700 | 3.1 | 0.01 | 0.32 | 3.13 | 3.14 | 2.955 | 3925 |
| 1727476500 | 3.09 | -0.05 | -1.59 | 3.14 | 3.14 | 3.09 | 5664 |
| 1727390100 | 3.14 | -0.04 | -1.26 | 3.14 | 3.2 | 3.11 | 3180 |
| 1727303700 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3 | 4317 |
| 1727217300 | 3.19 | 0.03 | 0.95 | 3.1907 | 3.2 | 3 | 5369 |
| 1727130900 | 3.16 | 0.06 | 1.77 | 3.12 | 3.2 | 3.0703999 | 6497 |
| 1726871700 | 3.105 | -0.14 | -4.17 | 3.18 | 3.4614 | 3.0099999 | 34703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
