News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -4.53846153846 | 6.5 | 6.805 | 6.045 | 1711723 | 6.43312273 | CS |
| 4 | -0.515 | -7.66369047619 | 6.72 | 6.83 | 6.045 | 1170333 | 6.54963605 | CS |
| 12 | 0.165 | 2.73178807947 | 6.04 | 7.49 | 5.935 | 1353111 | 6.77577237 | CS |
| 26 | 0.505 | 8.85964912281 | 5.7 | 7.49 | 5.1501 | 1054370 | 6.42036229 | CS |
| 52 | -0.235 | -3.64906832298 | 6.44 | 7.49 | 5.1501 | 1025950 | 6.22148328 | CS |
| 156 | -0.595 | -8.75 | 6.8 | 8.97 | 4.035 | 889078 | 6.24967239 | CS |
| 260 | -2.645 | -29.8870056497 | 8.85 | 12.3 | 4.035 | 889935 | 6.57446448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.11 | -0.24 | -3.78 | 6.33 | 6.33 | 6.0599999 | 1459505 |
| 1740094500 | 6.35 | -0.1 | -1.55 | 6.46 | 6.47 | 6.24 | 1714472 |
| 1740008100 | 6.45 | -0.31 | -4.59 | 6.45 | 6.5199999 | 6.1 | 1899149 |
| 1739921700 | 6.76 | 0.23 | 3.52 | 6.5199999 | 6.805 | 6.455 | 1783266 |
| 1739576100 | 6.53 | -0.13 | -1.95 | 6.71 | 6.76 | 6.515 | 892405 |
| 1739489700 | 6.66 | -0.12 | -1.77 | 6.82 | 6.83 | 6.635 | 1025954 |
| 1739403300 | 6.78 | 0.01 | 0.15 | 6.69 | 6.78 | 6.62 | 629141 |
| 1739316900 | 6.77 | -0.01 | -0.15 | 6.77 | 6.795 | 6.625 | 683885 |
| 1739230500 | 6.78 | 0.1 | 1.50 | 6.74 | 6.8225 | 6.67 | 606727 |
| 1738971300 | 6.68 | -0.07 | -1.04 | 6.75 | 6.775 | 6.605 | 978103 |
| 1738884900 | 6.75 | 0.2 | 3.05 | 6.59 | 6.755 | 6.535 | 1034289 |
| 1738798500 | 6.55 | 0.05 | 0.77 | 6.51 | 6.67 | 6.48 | 863850 |
| 1738712100 | 6.5 | 0.14 | 2.20 | 6.3099999 | 6.5199999 | 6.25 | 768544 |
| 1738625700 | 6.36 | -0.12 | -1.85 | 6.46 | 6.5 | 6.28 | 970503 |
| 1738366500 | 6.48 | 0.02 | 0.31 | 6.45 | 6.55 | 6.37 | 1485177 |
| 1738280100 | 6.46 | -0.11 | -1.67 | 6.61 | 6.64 | 6.425 | 1011103 |
| 1738193700 | 6.57 | -0.04 | -0.61 | 6.61 | 6.72 | 6.525 | 1659488 |
| 1738107300 | 6.61 | -0.11 | -1.64 | 6.72 | 6.735 | 6.45 | 1774329 |
| 1738020900 | 6.72 | 0 | 0.00 | 6.72 | 6.73 | 6.61 | 1174592 |
| 1737761700 | 6.72 | 0.02 | 0.30 | 6.76 | 6.815 | 6.715 | 1120553 |
| 1737675300 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737588900 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.695 | 1047467 |
| 1737502500 | 6.77 | -0.01 | -0.15 | 6.8 | 6.85 | 6.715 | 1315641 |
| 1737156900 | 6.78 | 0.05 | 0.74 | 6.78 | 6.92 | 6.765 | 789382 |
| 1737070500 | 6.73 | 0.03 | 0.45 | 6.73 | 6.885 | 6.695 | 1282377 |
| 1736984100 | 6.7 | 0.15 | 2.29 | 6.7 | 6.755 | 6.59 | 1247371 |
| 1736897700 | 6.55 | -0.02 | -0.30 | 6.59 | 6.71 | 6.54 | 1661446 |
| 1736811300 | 6.57 | -0.18 | -2.67 | 6.72 | 6.72 | 6.45 | 2615633 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.92 | 6.92 | 6.62 | 3648774 |
| 1736379300 | 6.93 | -0.02 | -0.29 | 6.9 | 6.99 | 6.7901 | 1161348 |
| 1736292900 | 6.95 | 0.09 | 1.31 | 6.93 | 7.09 | 6.905 | 1022023 |
| 1736206500 | 6.86 | -0.03 | -0.44 | 6.95 | 6.96 | 6.83 | 816431 |
| 1735947300 | 6.89 | 0.09 | 1.32 | 6.8 | 6.925 | 6.8 | 296627 |
| 1735860900 | 6.8 | -0.03 | -0.44 | 6.9 | 6.995 | 6.77 | 566128 |
| 1735688100 | 6.83 | -0.11 | -1.59 | 6.95 | 6.9952 | 6.825 | 791029 |
| 1735601700 | 6.94 | 0.12 | 1.76 | 6.79 | 6.985 | 6.75 | 723764 |
| 1735342500 | 6.82 | 0.06 | 0.89 | 6.71 | 6.835 | 6.66 | 617980 |
| 1735256100 | 6.76 | -0.11 | -1.60 | 6.81 | 6.875 | 6.75 | 516015 |
| 1735077840 | 6.87 | -0.05 | -0.72 | 6.95 | 6.975 | 6.86 | 258349 |
| 1734996900 | 6.92 | 0.02 | 0.29 | 6.9 | 6.98 | 6.745 | 785224 |
| 1734737700 | 6.9 | -0.07 | -1.00 | 6.97 | 7.065 | 6.78 | 2764197 |
| 1734651300 | 6.97 | 0.03 | 0.43 | 6.95 | 7.04 | 6.865 | 1924355 |
| 1734564900 | 6.94 | -0.1 | -1.42 | 7.02 | 7.14 | 6.89 | 2102707 |
| 1734478500 | 7.04 | -0.08 | -1.12 | 7.05 | 7.16 | 6.99 | 1920104 |
| 1734392100 | 7.12 | 0.03 | 0.42 | 7.05 | 7.235 | 7.05 | 1571804 |
| 1734132900 | 7.09 | -0.12 | -1.66 | 7.27 | 7.27 | 7.09 | 1718343 |
| 1734046500 | 7.21 | -0.25 | -3.35 | 7.32 | 7.42 | 7.15 | 4801542 |
| 1733960100 | 7.46 | 1.12 | 17.67 | 6.55 | 7.49 | 6.5199999 | 6465485 |
| 1733873700 | 6.34 | 0.12 | 1.93 | 6.17 | 6.4 | 6.1503 | 601118 |
| 1733787300 | 6.22 | 0.08 | 1.30 | 6.16 | 6.4493 | 6.122 | 680139 |
| 1733528100 | 6.14 | 0 | 0.00 | 6.19 | 6.24 | 6.0199999 | 531275 |
| 1733441700 | 6.14 | 0.13 | 2.16 | 6.01 | 6.16 | 5.9917999 | 1108637 |
| 1733355300 | 6.01 | -0.14 | -2.28 | 6.13 | 6.25 | 5.99 | 492144 |
| 1733268900 | 6.15 | 0.04 | 0.65 | 6.11 | 6.15 | 5.9349999 | 1319438 |
| 1733182500 | 6.11 | 0.08 | 1.33 | 6.03 | 6.335 | 6.0199999 | 956438 |
| 1732917840 | 6.03 | -0.06 | -0.99 | 6.11 | 6.12 | 5.99 | 322283 |
| 1732750500 | 6.09 | 0.04 | 0.66 | 6.05 | 6.155 | 6.01 | 898011 |
| 1732664100 | 6.05 | -0.08 | -1.31 | 6.07 | 6.11 | 5.97 | 616948 |
| 1732577700 | 6.13 | 0.24 | 4.07 | 5.9 | 6.1849999 | 5.88 | 1060690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
