News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.8771331058 | 5.86 | 5.86 | 5.73 | 208981 | 5.76782521 | CS |
| 4 | -0.36 | -5.89198036007 | 6.11 | 6.18 | 5.73 | 180463 | 5.98507281 | CS |
| 12 | -0.54 | -8.58505564388 | 6.29 | 6.29 | 5.73 | 132707 | 6.03706536 | CS |
| 26 | -0.12 | -2.04429301533 | 5.87 | 6.38 | 5.73 | 124913 | 6.05265896 | CS |
| 52 | 0.02 | 0.349040139616 | 5.73 | 6.38 | 5.54 | 133811 | 5.88163645 | CS |
| 156 | -2.63 | -31.38424821 | 8.38 | 8.42 | 4.69 | 142114 | 5.93664456 | CS |
| 260 | -2.23 | -27.9448621554 | 7.98 | 8.59 | 4.69 | 126501 | 6.50641142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.73 | 111891 |
| 1734997200 | 5.74 | -0.05 | -0.86 | 5.76 | 5.7840999 | 5.73 | 281216 |
| 1734738000 | 5.79 | 0 | 0.00 | 5.8099999 | 5.825 | 5.7811 | 217310 |
| 1734651600 | 5.79 | -0.08 | -1.36 | 5.86 | 5.86 | 5.76 | 225507 |
| 1734565200 | 5.87 | -0.06 | -1.01 | 5.92 | 5.945 | 5.86 | 161239 |
| 1734478800 | 5.93 | -0.04 | -0.67 | 5.95 | 5.9534 | 5.901 | 213598 |
| 1734392400 | 5.97 | -0.03 | -0.50 | 6.01 | 6.0205 | 5.945 | 218307 |
| 1734133200 | 6 | -0.09 | -1.48 | 6.0599999 | 6.07 | 5.99 | 265589 |
| 1734046800 | 6.09 | -0.03 | -0.49 | 6.1 | 6.13 | 6.09 | 237767 |
| 1733960400 | 6.12 | 0 | 0.00 | 6.14 | 6.14 | 6.095 | 336859 |
| 1733874000 | 6.12 | 0.01 | 0.16 | 6.12 | 6.14 | 6.08 | 193808 |
| 1733787600 | 6.11 | -0.01 | -0.16 | 6.11 | 6.13 | 6.1 | 147965 |
| 1733528400 | 6.12 | 0.01 | 0.16 | 6.13 | 6.15 | 6.1 | 79058 |
| 1733442000 | 6.11 | -0.06 | -0.97 | 6.15 | 6.16 | 6.11 | 107964 |
| 1733355600 | 6.17 | 0.05 | 0.82 | 6.14 | 6.17 | 6.1296 | 105724 |
| 1733269200 | 6.12 | -0.04 | -0.65 | 6.16 | 6.18 | 6.12 | 135754 |
| 1733182800 | 6.16 | 0.02 | 0.33 | 6.15 | 6.16 | 6.09 | 92186 |
| 1732917840 | 6.14 | 0.08 | 1.32 | 6.11 | 6.14 | 6.1 | 116590 |
| 1732750800 | 6.0599999 | 0.06 | 1.00 | 6 | 6.08 | 6 | 163125 |
| 1732664400 | 6 | 0.01 | 0.17 | 6 | 6.0199999 | 5.9801 | 138200 |
| 1732578000 | 5.99 | 0.03 | 0.50 | 6 | 6.0176999 | 5.98 | 113870 |
| 1732318800 | 5.96 | 0 | 0.00 | 5.98 | 5.98 | 5.95 | 84966 |
| 1732232400 | 5.96 | -0.02 | -0.33 | 5.98 | 6 | 5.95 | 133738 |
| 1732146000 | 5.98 | -0.01 | -0.17 | 5.99 | 5.9978 | 5.98 | 85850 |
| 1732059600 | 5.99 | -0.01 | -0.17 | 6.04 | 6.04 | 5.98 | 122271 |
| 1731973200 | 6 | -0.01 | -0.17 | 6.01 | 6.01 | 5.98 | 113468 |
| 1731714000 | 6.01 | -0.04 | -0.66 | 6.01 | 6.05 | 6 | 103966 |
| 1731627600 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.05 | 6.015 | 96496 |
| 1731541200 | 6 | -0.03 | -0.50 | 6.05 | 6.09 | 6 | 98557 |
| 1731454800 | 6.03 | -0.04 | -0.66 | 6.08 | 6.08 | 6.0199999 | 128463 |
| 1731368400 | 6.07 | -0.03 | -0.49 | 6.08 | 6.11 | 6.0599999 | 62181 |
| 1731109200 | 6.1 | 0.1 | 1.67 | 6.01 | 6.11 | 6.01 | 443633 |
| 1731022800 | 6 | 0.07 | 1.18 | 5.94 | 6.01 | 5.94 | 85850 |
| 1730936400 | 5.93 | -0.11 | -1.82 | 6.0199999 | 6.0199999 | 5.915 | 101001 |
| 1730850000 | 6.04 | 0.01 | 0.17 | 6.01 | 6.04 | 6.01 | 56950 |
| 1730763600 | 6.03 | 0.02 | 0.33 | 6.04 | 6.0599999 | 6 | 89872 |
| 1730500800 | 6.01 | -0.01 | -0.17 | 6.07 | 6.13 | 5.99 | 96659 |
| 1730414400 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.1 | 6.01 | 68488 |
| 1730328000 | 6.04 | 0.06 | 1.00 | 5.99 | 6.04 | 5.97 | 85968 |
| 1730241600 | 5.98 | -0.02 | -0.33 | 5.99 | 6 | 5.945 | 117613 |
| 1730155200 | 6 | -0.01 | -0.17 | 6.05 | 6.05 | 5.99 | 93701 |
| 1729896000 | 6.01 | 0.02 | 0.33 | 6.0199999 | 6.04 | 5.99 | 48899 |
| 1729809600 | 5.99 | -0.04 | -0.58 | 6.0199999 | 6.0199999 | 5.98 | 51288 |
| 1729723200 | 6.025 | -0.08 | -1.23 | 6.08 | 6.12 | 6.0102 | 138634 |
| 1729636800 | 6.1 | -0.05 | -0.81 | 6.17 | 6.17 | 6.075 | 226315 |
| 1729550400 | 6.15 | -0.09 | -1.44 | 6.24 | 6.25 | 6.15 | 104921 |
| 1729291200 | 6.24 | 0.02 | 0.32 | 6.23 | 6.25 | 6.21 | 82778 |
| 1729204800 | 6.22 | 0.04 | 0.65 | 6.19 | 6.225 | 6.19 | 61596 |
| 1729118400 | 6.18 | 0.04 | 0.65 | 6.16 | 6.18 | 6.16 | 50599 |
| 1729032000 | 6.14 | -0.01 | -0.16 | 6.17 | 6.18 | 6.14 | 86701 |
| 1728945600 | 6.15 | -0.04 | -0.65 | 6.2 | 6.2 | 6.15 | 81787 |
| 1728686400 | 6.19 | 0 | 0.00 | 6.19 | 6.21 | 6.17 | 86652 |
| 1728600000 | 6.19 | -0.01 | -0.16 | 6.22 | 6.22 | 6.18 | 98140 |
| 1728513600 | 6.2 | 0.02 | 0.32 | 6.17 | 6.23 | 6.17 | 220318 |
| 1728427200 | 6.18 | -0.01 | -0.16 | 6.2 | 6.21 | 6.165 | 135086 |
| 1728340800 | 6.19 | -0.03 | -0.48 | 6.23 | 6.23 | 6.18 | 90327 |
| 1728081600 | 6.22 | -0.04 | -0.64 | 6.26 | 6.26 | 6.21 | 106680 |
| 1727995200 | 6.26 | -0.03 | -0.48 | 6.29 | 6.29 | 6.26 | 93051 |
| 1727908800 | 6.29 | -0.02 | -0.32 | 6.29 | 6.3 | 6.2755 | 117804 |
| 1727822400 | 6.3099999 | 0.08 | 1.28 | 6.2699999 | 6.32 | 6.25 | 206449 |
| 1727736000 | 6.23 | 0.02 | 0.24 | 6.23 | 6.25 | 6.23 | 133008 |
| 1727476800 | 6.215 | -0.02 | -0.24 | 6.25 | 6.2699999 | 6.2 | 150963 |
| 1727390400 | 6.23 | -0.01 | -0.16 | 6.26 | 6.28 | 6.2201 | 130228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
