News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 30.1145662848 | 6.11 | 8.2 | 6.095 | 2795342 | 7.1636568 | CS |
| 4 | 1.71 | 27.4038461538 | 6.24 | 8.2 | 5.189 | 1593731 | 6.28491415 | CS |
| 12 | 2.22 | 38.7434554974 | 5.73 | 8.2 | 4.44 | 1655851 | 6.00196451 | CS |
| 26 | 0.27 | 3.515625 | 7.68 | 8.2 | 4.305 | 1453339 | 5.72604662 | CS |
| 52 | -4.37 | -35.4707792208 | 12.32 | 19.34 | 4.305 | 1390540 | 7.12495272 | CS |
| 156 | -24.03 | -75.1407129456 | 31.98 | 43 | 4.305 | 1082964 | 14.54308418 | CS |
| 260 | -22.05 | -73.5 | 30 | 78 | 4.305 | 980056 | 17.09587409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.91 | 0.11 | 1.41 | 7.99 | 8.535 | 7.81 | 2245694 |
| 1737675300 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737588900 | 7.8 | 1.23 | 18.72 | 6.71 | 8 | 6.62 | 4622850 |
| 1737502500 | 6.57 | 0.43 | 7.00 | 6.25 | 6.9 | 6.1449999 | 2117399 |
| 1737156900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.575 | 6.095 | 1645777 |
| 1737070500 | 6.1 | 0.61 | 11.11 | 5.5199999 | 6.135 | 5.315 | 1735374 |
| 1736984100 | 5.49 | 0.24 | 4.57 | 5.5 | 5.8 | 5.33 | 1249116 |
| 1736897700 | 5.25 | -0.25 | -4.55 | 5.59 | 5.69 | 5.189 | 1841341 |
| 1736811300 | 5.5 | -0.03 | -0.54 | 5.47 | 5.51 | 5.2699999 | 1013509 |
| 1736552100 | 5.53 | -0.48 | -7.99 | 5.71 | 5.7853 | 5.405 | 1310893 |
| 1736379300 | 6.01 | -0.41 | -6.39 | 6.4 | 6.4 | 5.995 | 1321027 |
| 1736292900 | 6.42 | 0.01 | 0.16 | 6.49 | 6.8497 | 6.36 | 930588 |
| 1736206500 | 6.41 | 0.17 | 2.72 | 6.36 | 6.865 | 6.21 | 1554998 |
| 1735947300 | 6.24 | 0.23 | 3.83 | 6.23 | 6.615 | 6.19 | 1569618 |
| 1735860900 | 6.01 | 0.37 | 6.56 | 5.62 | 6.1449999 | 5.6 | 1060378 |
| 1735688100 | 5.64 | 0.1 | 1.81 | 5.61 | 5.74 | 5.325 | 927231 |
| 1735601700 | 5.54 | -0.48 | -7.97 | 6.11 | 6.11 | 5.49 | 1401978 |
| 1735342500 | 6.0199999 | -0.28 | -4.44 | 6.24 | 6.53 | 5.915 | 1197612 |
| 1735256100 | 6.3 | 0.53 | 9.19 | 5.66 | 6.325 | 5.62 | 882101 |
| 1735077840 | 5.7699999 | -0.13 | -2.20 | 5.93 | 5.97 | 5.63 | 526858 |
| 1734996900 | 5.9 | 0.16 | 2.79 | 5.76 | 5.99 | 5.61 | 1287024 |
| 1734737700 | 5.74 | 0.58 | 11.24 | 5.24 | 5.76 | 5.155 | 3690318 |
| 1734651300 | 5.16 | 0.07 | 1.38 | 5.11 | 5.25 | 4.88 | 1868735 |
| 1734564900 | 5.09 | -0.52 | -9.27 | 5.5 | 5.58 | 5.05 | 2036063 |
| 1734478500 | 5.61 | 0.2 | 3.70 | 5.38 | 5.71 | 5.23 | 1683081 |
| 1734392100 | 5.41 | -0.3 | -5.25 | 5.65 | 5.712 | 5.1849999 | 1428449 |
| 1734132900 | 5.71 | -0.52 | -8.35 | 6.04 | 6.0888 | 5.45 | 1436009 |
| 1734046500 | 6.23 | -0.07 | -1.11 | 6.2436 | 6.2699999 | 6.03 | 980972 |
| 1733960100 | 6.3 | -0.42 | -6.25 | 6.7 | 6.7 | 6.0599999 | 969650 |
| 1733873700 | 6.72 | -0.47 | -6.54 | 7.1993 | 7.2 | 6.635 | 1133743 |
| 1733787300 | 7.19 | 0.72 | 11.13 | 6.615 | 7.4 | 6.54 | 1260619 |
| 1733528100 | 6.47 | 0.36 | 5.89 | 6.115 | 6.6885 | 6.09 | 817852 |
| 1733441700 | 6.11 | -0.52 | -7.84 | 6.58 | 6.58 | 5.965 | 1473996 |
| 1733355300 | 6.63 | -0.38 | -5.42 | 7.125 | 7.36 | 6.575 | 1948134 |
| 1733268900 | 7.01 | -0.15 | -2.09 | 7.13 | 7.66 | 6.9125 | 3562450 |
| 1733182500 | 7.16 | 1.55 | 27.63 | 5.625 | 7.29 | 5.625 | 4407583 |
| 1732917840 | 5.61 | -0.17 | -2.94 | 5.8 | 5.835 | 5.5599999 | 547867 |
| 1732750500 | 5.78 | 0.47 | 8.85 | 5.3 | 5.87 | 5.3 | 874672 |
| 1732664100 | 5.3099999 | 0.02 | 0.38 | 5.345 | 5.345 | 5.08 | 918227 |
| 1732577700 | 5.29 | 0.44 | 9.07 | 5.0199999 | 5.48 | 4.99 | 2525932 |
| 1732318500 | 4.85 | 0.25 | 5.43 | 4.5199999 | 4.865 | 4.51 | 1070406 |
| 1732232100 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.69 | 4.44 | 1395649 |
| 1732145700 | 4.55 | -0.29 | -5.99 | 4.84 | 4.84 | 4.48 | 1455951 |
| 1732059300 | 4.84 | 0.34 | 7.56 | 4.57 | 4.925 | 4.53 | 3109441 |
| 1731972900 | 4.5 | -0.29 | -6.05 | 4.8 | 4.91 | 4.48 | 2231754 |
| 1731713700 | 4.79 | -0.59 | -10.97 | 5.44 | 5.44 | 4.78 | 1874520 |
| 1731627300 | 5.38 | -0.41 | -7.08 | 5.76 | 5.83 | 5.38 | 1762577 |
| 1731540900 | 5.79 | -0.62 | -9.67 | 6.5 | 6.68 | 5.78 | 1147845 |
| 1731454500 | 6.41 | -0.01 | -0.16 | 6.305 | 6.495 | 6.205 | 1226663 |
| 1731368100 | 6.42 | 0.11 | 1.74 | 6.445 | 6.75 | 6.26 | 5315801 |
| 1731108900 | 6.3099999 | -0.05 | -0.79 | 6.4 | 6.4 | 6.15 | 743025 |
| 1731022500 | 6.36 | -0.05 | -0.78 | 6.494 | 6.64 | 6.0199999 | 1311323 |
| 1730936100 | 6.41 | 0.03 | 0.47 | 6.66 | 6.71 | 6.28 | 1427584 |
| 1730849700 | 6.38 | 0.33 | 5.45 | 6.2 | 6.77 | 6.15 | 1508037 |
| 1730763300 | 6.05 | 0.12 | 2.02 | 5.95 | 6.165 | 5.62 | 919095 |
| 1730500500 | 5.93 | 0.2 | 3.49 | 5.73 | 5.955 | 5.65 | 1156250 |
| 1730414100 | 5.73 | -0.06 | -1.04 | 5.7699999 | 5.83 | 5.62 | 1080294 |
| 1730327700 | 5.79 | -0.2 | -3.34 | 5.945 | 6.14 | 5.675 | 1227986 |
| 1730241300 | 5.99 | 0.05 | 0.84 | 5.88 | 6.18 | 5.88 | 1265015 |
| 1730154900 | 5.94 | -0.03 | -0.50 | 5.95 | 6.45 | 5.93 | 1322480 |
| 1729895700 | 5.97 | 0.25 | 4.37 | 5.72 | 6.0913 | 5.72 | 1238358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
