News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -7.82472613459 | 6.39 | 6.41 | 5.8596 | 115983 | 6.10426134 | CS |
| 4 | -1.39 | -19.0934065934 | 7.28 | 7.6341 | 5.8596 | 119313 | 6.60148319 | CS |
| 12 | -0.02 | -0.338409475465 | 5.91 | 8.615 | 5.59 | 152922 | 7.02115445 | CS |
| 26 | 0.14 | 2.4347826087 | 5.75 | 8.615 | 4.7207 | 111967 | 6.52569435 | CS |
| 52 | 1.82 | 44.7174447174 | 4.07 | 8.615 | 3.2 | 99200 | 5.84004348 | CS |
| 156 | -2.51 | -29.880952381 | 8.4 | 10.1 | 2.9201 | 67958 | 5.49098582 | CS |
| 260 | 4.9595 | 532.993014508 | 0.9305 | 17.4 | 0.26 | 70655 | 6.89218663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 5.97 | -0.2 | -3.24 | 6.19 | 6.21 | 5.94 | 134144 |
| 1735947300 | 6.17 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.11 | 124622 |
| 1735860900 | 6.17 | 0.04 | 0.65 | 6.13 | 6.3099999 | 6.13 | 101903 |
| 1735688100 | 6.13 | -0.2 | -3.16 | 6.39 | 6.41 | 6.0159 | 139455 |
| 1735601700 | 6.33 | -0.38 | -5.66 | 6.68 | 6.68 | 6.3 | 114014 |
| 1735342500 | 6.71 | -0.03 | -0.45 | 6.7 | 6.77 | 6.55 | 61651 |
| 1735256100 | 6.74 | 0.37 | 5.81 | 6.42 | 6.9 | 6.42 | 198295 |
| 1735077840 | 6.37 | -0.06 | -0.93 | 6.4 | 6.42 | 6.3 | 22583 |
| 1734996900 | 6.43 | -0.07 | -1.08 | 6.51 | 6.59 | 6.37 | 63712 |
| 1734737700 | 6.5 | 0.12 | 1.88 | 6.38 | 6.72 | 6.2858 | 101438 |
| 1734651300 | 6.38 | -0.03 | -0.47 | 6.5 | 6.71 | 6.25 | 80811 |
| 1734564900 | 6.41 | -0.29 | -4.26 | 6.83 | 6.9 | 6.35 | 240911 |
| 1734478500 | 6.695 | -0.06 | -0.81 | 6.75 | 6.88 | 6.51 | 146986 |
| 1734392100 | 6.75 | -0.22 | -3.16 | 6.96 | 6.96 | 6.635 | 139118 |
| 1734132900 | 6.97 | -0.35 | -4.78 | 7.33 | 7.4083 | 6.94 | 78309 |
| 1734046500 | 7.32 | 0.31 | 4.42 | 7.05 | 7.48 | 7.05 | 121998 |
| 1733960100 | 7.01 | -0.13 | -1.82 | 7.12 | 7.27 | 6.95 | 196264 |
| 1733873700 | 7.14 | -0.23 | -3.12 | 7.38 | 7.6341 | 7.05 | 177622 |
| 1733787300 | 7.37 | 0.04 | 0.55 | 7.56 | 7.56 | 7.25 | 124383 |
| 1733528100 | 7.33 | -0.21 | -2.79 | 7.64 | 7.8266 | 7.26 | 283762 |
| 1733441700 | 7.54 | -0.46 | -5.75 | 7.98 | 8.07 | 7.51 | 308458 |
| 1733355300 | 8 | 0.02 | 0.25 | 7.98 | 8.115 | 7.91 | 84749 |
| 1733268900 | 7.98 | 0.04 | 0.50 | 8 | 8.1 | 7.84 | 124021 |
| 1733182500 | 7.94 | 0.24 | 3.12 | 7.74 | 8.22 | 7.71 | 219529 |
| 1732917840 | 7.7 | -0.52 | -6.33 | 7.7 | 7.76 | 7.25 | 357791 |
| 1732750500 | 8.22 | -0.12 | -1.44 | 8.4 | 8.615 | 8.18 | 119822 |
| 1732664100 | 8.34 | 0.69 | 9.02 | 7.68 | 8.5894999 | 7.47 | 308235 |
| 1732577700 | 7.65 | -0.36 | -4.49 | 7.95 | 7.95 | 7.36 | 250980 |
| 1732318500 | 8.01 | 0.13 | 1.65 | 8 | 8.14 | 7.8 | 183374 |
| 1732232100 | 7.88 | 0.05 | 0.64 | 7.85 | 8.1499 | 7.785 | 190872 |
| 1732145700 | 7.83 | -0.42 | -5.09 | 8.3 | 8.3 | 7.5501 | 256698 |
| 1732059300 | 8.25 | 0.46 | 5.91 | 7.85 | 8.5 | 7.71 | 387302 |
| 1731972900 | 7.79 | 0.72 | 10.18 | 7.24 | 8.21 | 7.238 | 503253 |
| 1731713700 | 7.07 | 0.83 | 13.30 | 6.34 | 7.1264 | 6.274 | 426656 |
| 1731627300 | 6.24 | 0.3 | 5.05 | 6.01 | 6.3 | 5.9861 | 172439 |
| 1731540900 | 5.94 | 0 | 0.00 | 6.01 | 6.17 | 5.86 | 103266 |
| 1731454500 | 5.94 | 0.17 | 2.95 | 5.76 | 5.94 | 5.72 | 118086 |
| 1731368100 | 5.7699999 | -0.5 | -7.97 | 6.08 | 6.12 | 5.59 | 217825 |
| 1731108900 | 6.2699999 | -0.15 | -2.34 | 6.46 | 6.4699 | 6.1 | 144496 |
| 1731022500 | 6.42 | 0.31 | 5.07 | 6.23 | 6.5 | 6.19 | 111888 |
| 1730936100 | 6.11 | -0.16 | -2.55 | 6.07 | 6.11 | 5.85 | 161087 |
| 1730849700 | 6.2699999 | 0.02 | 0.32 | 6.35 | 6.38 | 6.18 | 92496 |
| 1730763300 | 6.25 | 0.13 | 2.12 | 6.19 | 6.2699999 | 6.05 | 54611 |
| 1730500500 | 6.12 | -0.03 | -0.49 | 6.2 | 6.2699999 | 6.04 | 83070 |
| 1730414100 | 6.15 | -0.17 | -2.69 | 6.29 | 6.3 | 6 | 83560 |
| 1730327700 | 6.32 | -0.07 | -1.10 | 6.41 | 6.4211 | 6.29 | 62025 |
| 1730241300 | 6.39 | 0.31 | 5.10 | 6.15 | 6.4477 | 6.15 | 83047 |
| 1730154900 | 6.08 | 0.07 | 1.16 | 6 | 6.16 | 6 | 71308 |
| 1729895700 | 6.01 | -0.18 | -2.91 | 6.08 | 6.15 | 6.01 | 49046 |
| 1729809300 | 6.19 | 0.01 | 0.16 | 6.18 | 6.21 | 6.0077 | 114374 |
| 1729722900 | 6.18 | -0.23 | -3.59 | 6.36 | 6.36 | 5.9696 | 119813 |
| 1729636500 | 6.41 | 0.01 | 0.16 | 6.4 | 6.46 | 6.3 | 82700 |
| 1729550100 | 6.4 | -0.09 | -1.39 | 6.55 | 6.75 | 6.22 | 248152 |
| 1729290900 | 6.49 | 0.49 | 8.17 | 6.05 | 6.58 | 6.01 | 285577 |
| 1729204500 | 6 | 0.05 | 0.84 | 6 | 6.05 | 5.93 | 44516 |
| 1729118100 | 5.95 | 0.04 | 0.68 | 6 | 6.05 | 5.9 | 48867 |
| 1729031700 | 5.91 | 0.01 | 0.17 | 5.91 | 5.94 | 5.76 | 49278 |
| 1728945300 | 5.9 | -0.02 | -0.34 | 5.91 | 5.95 | 5.8269 | 71450 |
| 1728686100 | 5.92 | 0.13 | 2.25 | 5.88 | 6.1 | 5.85 | 146053 |
| 1728599700 | 5.79 | 0.21 | 3.76 | 5.62 | 5.8 | 5.5 | 61592 |
| 1728513300 | 5.58 | 0.01 | 0.18 | 5.57 | 5.589 | 5.4501 | 36488 |
| 1728426900 | 5.57 | -0.12 | -2.11 | 5.75 | 5.75 | 5.44 | 65349 |
| 1728340500 | 5.69 | -0.03 | -0.52 | 5.75 | 5.93 | 5.63 | 120636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
