News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1603 | 2.67166666667 | 6 | 6.325 | 6 | 6072758 | 6.22282229 | CS |
| 4 | 0.3003 | 5.12457337884 | 5.86 | 6.325 | 5.7 | 6506249 | 5.98659745 | CS |
| 12 | 0.0403 | 0.658496732026 | 6.12 | 6.79 | 5.55 | 6123985 | 6.17352528 | CS |
| 26 | -0.0597 | -0.959807073955 | 6.22 | 6.79 | 5.55 | 5460627 | 6.09643339 | CS |
| 52 | -1.9597 | -24.1342364532 | 8.12 | 8.49 | 4.9001 | 4961559 | 6.28163129 | CS |
| 156 | -8.9097 | -59.1220968812 | 15.07 | 16.13 | 4.9001 | 3987644 | 8.65522595 | CS |
| 260 | -6.3197 | -50.6386217949 | 12.48 | 17.86 | 4.9001 | 2770561 | 9.50679961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 6.18 | -0.08 | -1.28 | 6.2699999 | 6.3 | 6.18 | 5958331 |
| 1721169600 | 6.26 | 0.06 | 0.97 | 6.22 | 6.28 | 6.16 | 6166444 |
| 1721083200 | 6.2 | -0.09 | -1.43 | 6.24 | 6.2699999 | 6.13 | 7721083 |
| 1720824000 | 6.29 | 0.04 | 0.64 | 6.32 | 6.325 | 6.22 | 4844484 |
| 1720737600 | 6.25 | 0.13 | 2.12 | 6.2 | 6.32 | 6.17 | 6288642 |
| 1720651200 | 6.12 | 0.12 | 2.00 | 6 | 6.14 | 6 | 5343139 |
| 1720564800 | 6 | 0.02 | 0.33 | 5.96 | 6.0199999 | 5.8949999 | 5294744 |
| 1720478400 | 5.98 | -0.04 | -0.66 | 6.04 | 6.04 | 5.945 | 5223343 |
| 1720219200 | 6.0199999 | 0.02 | 0.33 | 6.08 | 6.12 | 6 | 4321188 |
| 1720040640 | 6 | 0.09 | 1.52 | 5.93 | 6.066 | 5.91 | 3816075 |
| 1719960000 | 5.91 | 0.04 | 0.68 | 5.85 | 5.9342 | 5.82 | 8214678 |
| 1719873600 | 5.87 | -0.11 | -1.84 | 5.87 | 6.195 | 5.83 | 8688508 |
| 1719614400 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1719528000 | 5.98 | 0.05 | 0.84 | 5.93 | 5.985 | 5.9 | 4707809 |
| 1719441600 | 5.93 | 0.04 | 0.68 | 5.88 | 5.96 | 5.83 | 5558314 |
| 1719355200 | 5.89 | -0.08 | -1.34 | 5.97 | 5.98 | 5.87 | 7340822 |
| 1719268800 | 5.97 | 0.2 | 3.47 | 5.79 | 5.98 | 5.7699999 | 6940751 |
| 1719009600 | 5.7699999 | 0.02 | 0.35 | 5.8 | 5.82 | 5.7 | 8587021 |
| 1718923200 | 5.75 | -0.1 | -1.71 | 5.86 | 5.88 | 5.74 | 11549195 |
| 1718750400 | 5.85 | 0.05 | 0.86 | 5.7699999 | 5.865 | 5.73 | 13614087 |
| 1718664000 | 5.8 | 0.03 | 0.52 | 5.75 | 5.82 | 5.65 | 6737737 |
| 1718404800 | 5.7699999 | 0.04 | 0.70 | 5.66 | 5.79 | 5.55 | 13055602 |
| 1718318400 | 5.73 | -0.16 | -2.72 | 5.89 | 5.89 | 5.71 | 8392285 |
| 1718232000 | 5.89 | 0.06 | 1.03 | 6.05 | 6.07 | 5.86 | 6840176 |
| 1718145600 | 5.83 | -0.09 | -1.52 | 5.85 | 5.93 | 5.82 | 6817957 |
| 1718059200 | 5.92 | -0.02 | -0.34 | 5.9 | 5.99 | 5.85 | 3926527 |
| 1717800000 | 5.94 | -0.26 | -4.19 | 6.12 | 6.12 | 5.9 | 10014263 |
| 1717713600 | 6.2 | -0.01 | -0.16 | 6.21 | 6.25 | 6.18 | 5541538 |
| 1717627200 | 6.21 | 0.04 | 0.65 | 6.19 | 6.25 | 6.15 | 5260934 |
| 1717540800 | 6.17 | -0.13 | -2.06 | 6.24 | 6.28 | 6.17 | 4920080 |
| 1717454400 | 6.3 | -0.01 | -0.16 | 6.36 | 6.37 | 6.24 | 5567069 |
| 1717195200 | 6.3099999 | 0.05 | 0.80 | 6.26 | 6.34 | 6.23 | 6872878 |
| 1717108800 | 6.26 | 0 | 0.00 | 6.26 | 6.36 | 6.18 | 4943805 |
| 1717022400 | 6.26 | -0.12 | -1.88 | 6.3 | 6.34 | 6.23 | 4575066 |
| 1716936000 | 6.38 | -0.16 | -2.45 | 6.55 | 6.58 | 6.34 | 4383551 |
| 1716590400 | 6.54 | 0.04 | 0.62 | 6.5 | 6.58 | 6.46 | 2405442 |
| 1716504000 | 6.5 | -0.11 | -1.66 | 6.62 | 6.65 | 6.44 | 4808794 |
| 1716417600 | 6.61 | -0.06 | -0.90 | 6.62 | 6.715 | 6.6 | 3889810 |
| 1716331200 | 6.67 | 0.02 | 0.30 | 6.63 | 6.75 | 6.6 | 3737188 |
| 1716244800 | 6.65 | 0 | 0.00 | 6.66 | 6.71 | 6.615 | 1463262 |
| 1715985600 | 6.65 | -0.08 | -1.19 | 6.72 | 6.73 | 6.62 | 3983933 |
| 1715899200 | 6.73 | 0.06 | 0.90 | 6.65 | 6.74 | 6.63 | 4329451 |
| 1715812800 | 6.67 | 0.18 | 2.77 | 6.58 | 6.735 | 6.57 | 5882639 |
| 1715726400 | 6.49 | -0.04 | -0.61 | 6.57 | 6.62 | 6.48 | 2516165 |
| 1715640000 | 6.53 | -0.03 | -0.46 | 6.55 | 6.61 | 6.475 | 10262443 |
| 1715380800 | 6.5599999 | -0.19 | -2.81 | 6.48 | 6.76 | 6.43 | 9610650 |
| 1715294400 | 6.75 | 0.13 | 1.96 | 6.61 | 6.77 | 6.6 | 4184384 |
| 1715208000 | 6.62 | 0 | 0.00 | 6.61 | 6.67 | 6.55 | 5163181 |
| 1715121600 | 6.62 | -0.08 | -1.19 | 6.74 | 6.79 | 6.58 | 4085148 |
| 1715035200 | 6.7 | 0.16 | 2.45 | 6.55 | 6.76 | 6.53 | 6267904 |
| 1714776000 | 6.54 | 0.04 | 0.62 | 6.6 | 6.69 | 6.51 | 7890865 |
| 1714689600 | 6.5 | 0.25 | 4.00 | 6.3 | 6.575 | 6.23 | 16863642 |
| 1714603200 | 6.25 | 0.14 | 2.29 | 6.11 | 6.38 | 6.07 | 6343916 |
| 1714516800 | 6.11 | -0.1 | -1.61 | 6.14 | 6.18 | 6.085 | 3736434 |
| 1714430400 | 6.21 | 0.09 | 1.47 | 6.19 | 6.25 | 6.1448 | 2909643 |
| 1714171200 | 6.12 | -0.05 | -0.81 | 6.19 | 6.21 | 6.1 | 4115211 |
| 1714084800 | 6.17 | -0.02 | -0.32 | 6.11 | 6.18 | 6.0399 | 3292213 |
| 1713998400 | 6.19 | 0.03 | 0.49 | 6.12 | 6.2203 | 6.08 | 3131046 |
| 1713912000 | 6.16 | 0.09 | 1.48 | 6.07 | 6.22 | 6.035 | 6330457 |
| 1713825600 | 6.07 | 0.14 | 2.36 | 5.93 | 6.09 | 5.885 | 4205921 |
| 1713566400 | 5.93 | 0.09 | 1.54 | 5.84 | 5.97 | 5.83 | 5052773 |
| 1713480000 | 5.84 | 0.08 | 1.39 | 5.76 | 5.85 | 5.7201 | 3738849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
