News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.14950166113 | 6.02 | 6.49 | 5.985 | 599577 | 6.29892152 | CS |
| 4 | 0.58 | 10.0869565217 | 5.75 | 6.49 | 5.485 | 603775 | 5.86531312 | CS |
| 12 | -0.18 | -2.76497695853 | 6.51 | 6.55 | 5.4 | 849209 | 5.89777828 | CS |
| 26 | 0.16 | 2.59319286872 | 6.17 | 6.79 | 5.26 | 984329 | 5.982495 | CS |
| 52 | 0.46 | 7.83645655877 | 5.87 | 7.79 | 4.78 | 798629 | 6.10039058 | CS |
| 156 | -3.39 | -34.8765432099 | 9.72 | 12.3 | 4.035 | 868663 | 6.56377739 | CS |
| 260 | -2.52 | -28.4745762712 | 8.85 | 12.3 | 4.035 | 857231 | 6.5957546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.49 | 0.04 | 0.62 | 6.46 | 6.58 | 6.3949999 | 682841 |
| 1726612500 | 6.45 | 0.11 | 1.74 | 6.34 | 6.48 | 6.34 | 506512 |
| 1726526100 | 6.34 | 0.09 | 1.44 | 6.32 | 6.41 | 6.245 | 543692 |
| 1726266900 | 6.25 | -0.01 | -0.16 | 6.26 | 6.34 | 6.155 | 683025 |
| 1726180500 | 6.26 | 0.02 | 0.32 | 6.22 | 6.4 | 6.17 | 590409 |
| 1726094100 | 6.24 | 0.24 | 4.00 | 6.0199999 | 6.34 | 5.985 | 712054 |
| 1726007700 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.91 | 642379 |
| 1725921300 | 5.98 | 0.09 | 1.53 | 5.92 | 6 | 5.84 | 408921 |
| 1725662100 | 5.89 | 0.03 | 0.51 | 5.89 | 5.9 | 5.84 | 385208 |
| 1725575700 | 5.86 | 0 | 0.00 | 5.9 | 5.9401 | 5.845 | 640279 |
| 1725489300 | 5.86 | 0.17 | 2.99 | 5.68 | 5.88 | 5.68 | 428037 |
| 1725402900 | 5.69 | 0.07 | 1.25 | 5.59 | 5.73 | 5.58 | 611663 |
| 1725057300 | 5.62 | 0.01 | 0.18 | 5.63 | 5.71 | 5.62 | 610232 |
| 1724970900 | 5.61 | 0.05 | 0.90 | 5.6 | 5.66 | 5.57 | 342055 |
| 1724884500 | 5.5599999 | -0.14 | -2.37 | 5.65 | 5.71 | 5.55 | 366865 |
| 1724798100 | 5.695 | 0 | 0.09 | 5.74 | 6.01 | 5.655 | 767391 |
| 1724711700 | 5.69 | 0.01 | 0.18 | 5.7 | 5.75 | 5.65 | 943083 |
| 1724452500 | 5.68 | 0.15 | 2.71 | 5.57 | 5.715 | 5.53 | 773723 |
| 1724366100 | 5.53 | 0.01 | 0.18 | 5.5599999 | 5.595 | 5.485 | 884399 |
| 1724279700 | 5.5199999 | -0.23 | -4.00 | 5.75 | 5.865 | 5.51 | 728252 |
| 1724193300 | 5.75 | 0.24 | 4.36 | 5.51 | 5.78 | 5.51 | 717136 |
| 1724106900 | 5.51 | -0.06 | -1.08 | 5.57 | 5.62 | 5.495 | 831486 |
| 1723847700 | 5.57 | -0.35 | -5.91 | 5.9 | 5.98 | 5.43 | 2193587 |
| 1723761300 | 5.92 | 0.08 | 1.37 | 5.86 | 5.95 | 5.72 | 634598 |
| 1723674900 | 5.84 | 0.01 | 0.17 | 5.76 | 5.87 | 5.7 | 299515 |
| 1723588500 | 5.83 | -0.05 | -0.85 | 5.94 | 5.98 | 5.82 | 479615 |
| 1723502100 | 5.88 | -0.05 | -0.84 | 5.93 | 5.93 | 5.8 | 277383 |
| 1723242900 | 5.93 | -0.04 | -0.67 | 5.97 | 5.98 | 5.83 | 321868 |
| 1723156500 | 5.97 | 0.25 | 4.37 | 5.7699999 | 5.98 | 5.76 | 334208 |
| 1723070100 | 5.72 | -0.16 | -2.72 | 5.97 | 5.99 | 5.705 | 259659 |
| 1722983700 | 5.88 | 0.21 | 3.70 | 5.68 | 5.915 | 5.57 | 500463 |
| 1722897300 | 5.67 | -0.2 | -3.41 | 5.65 | 5.74 | 5.54 | 444123 |
| 1722638100 | 5.87 | -0.14 | -2.33 | 5.98 | 5.98 | 5.765 | 625120 |
| 1722551700 | 6.01 | 0.19 | 3.26 | 5.84 | 6.01 | 5.84 | 635063 |
| 1722465300 | 5.82 | 0.11 | 1.93 | 5.82 | 5.925 | 5.73 | 795253 |
| 1722378900 | 5.71 | 0.05 | 0.88 | 5.68 | 5.75 | 5.6425 | 756400 |
| 1722292500 | 5.66 | -0.06 | -1.05 | 5.72 | 5.75 | 5.5599999 | 334844 |
| 1722033300 | 5.72 | 0.2 | 3.62 | 5.62 | 5.72 | 5.535 | 519453 |
| 1721946900 | 5.5199999 | -0.22 | -3.83 | 5.8099999 | 5.8099999 | 5.515 | 719800 |
| 1721860500 | 5.74 | 0.12 | 2.14 | 5.66 | 5.815 | 5.63 | 645590 |
| 1721774100 | 5.62 | 0.03 | 0.54 | 5.55 | 5.67 | 5.49 | 664600 |
| 1721687700 | 5.59 | 0.11 | 2.01 | 5.5 | 5.675 | 5.485 | 1089267 |
| 1721428500 | 5.48 | 0.02 | 0.37 | 5.43 | 5.53 | 5.41 | 1156393 |
| 1721342100 | 5.46 | -0.11 | -1.97 | 5.55 | 5.67 | 5.4 | 681465 |
| 1721255700 | 5.57 | -0.47 | -7.78 | 6 | 6.035 | 5.5599999 | 1307726 |
| 1721169300 | 6.04 | 0.24 | 4.14 | 5.85 | 6.045 | 5.76 | 2506895 |
| 1721082900 | 5.8 | -0.41 | -6.60 | 6.14 | 6.15 | 5.76 | 1555632 |
| 1720823700 | 6.21 | 0.11 | 1.80 | 6.17 | 6.21 | 6.025 | 1766664 |
| 1720737300 | 6.1 | 0.25 | 4.27 | 5.93 | 6.17 | 5.89 | 1605893 |
| 1720650900 | 5.85 | -0.06 | -1.02 | 5.91 | 5.925 | 5.82 | 644778 |
| 1720564500 | 5.91 | -0.1 | -1.66 | 6.01 | 6.0199999 | 5.67 | 1222783 |
| 1720478100 | 6.01 | 0.03 | 0.50 | 6 | 6.07 | 5.91 | 2952050 |
| 1720218900 | 5.98 | -0.08 | -1.32 | 6.0199999 | 6.0599999 | 5.96 | 531706 |
| 1720040640 | 6.0599999 | -0.08 | -1.30 | 6.18 | 6.2 | 6.005 | 782401 |
| 1719959700 | 6.14 | 0.06 | 0.99 | 6.07 | 6.15 | 5.985 | 2423337 |
| 1719873300 | 6.08 | -0.37 | -5.74 | 6.25 | 6.28 | 6.05 | 1332030 |
| 1719614100 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719527700 | 6.45 | 0.11 | 1.74 | 6.29 | 6.505 | 6.25 | 1229438 |
| 1719441300 | 6.34 | -0.23 | -3.50 | 6.51 | 6.55 | 6.32 | 664534 |
| 1719354900 | 6.57 | 0.1 | 1.55 | 6.49 | 6.61 | 6.48 | 1459615 |
| 1719268500 | 6.47 | 0.2 | 3.19 | 6.3099999 | 6.5199999 | 6.3099999 | 960506 |
| 1719009300 | 6.2699999 | 0.02 | 0.32 | 6.28 | 6.4 | 6.16 | 2164295 |
| 1718922900 | 6.25 | -0.18 | -2.80 | 6.39 | 6.5 | 6.205 | 559986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
