News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -6.06060606061 | 5.94 | 5.94 | 5.55 | 740866 | 5.72182191 | CS |
| 4 | -0.6 | -9.70873786408 | 6.18 | 6.22 | 5.55 | 516936 | 5.95044856 | CS |
| 12 | -0.15 | -2.61780104712 | 5.73 | 6.69 | 5.55 | 574666 | 6.19422375 | CS |
| 26 | 0.53 | 10.495049505 | 5.05 | 6.69 | 4.8549 | 586914 | 5.74763062 | CS |
| 52 | 1.03 | 22.6373626374 | 4.55 | 6.69 | 4.2 | 661526 | 5.36516723 | CS |
| 156 | -3.67 | -39.6756756757 | 9.25 | 9.89 | 3.88 | 524111 | 5.92100179 | CS |
| 260 | -2.4 | -30.0751879699 | 7.98 | 9.89 | 3.5271 | 477335 | 6.28299507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 5.58 | -0.04 | -0.71 | 5.64 | 5.67 | 5.55 | 767419 |
| 1730500800 | 5.62 | -0.15 | -2.60 | 5.79 | 5.79 | 5.615 | 677091 |
| 1730414400 | 5.7699999 | -0.03 | -0.52 | 5.8099999 | 5.84 | 5.74 | 845341 |
| 1730328000 | 5.8 | -0.04 | -0.68 | 5.87 | 5.8791 | 5.78 | 752701 |
| 1730241600 | 5.84 | -0.11 | -1.85 | 5.94 | 5.94 | 5.82 | 661780 |
| 1730155200 | 5.95 | -0.08 | -1.33 | 6.01 | 6.04 | 5.92 | 645227 |
| 1729896000 | 6.03 | 0 | 0.00 | 6.0599999 | 6.13 | 6.01 | 462826 |
| 1729809600 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.07 | 5.9901 | 349183 |
| 1729723200 | 6.01 | -0.05 | -0.83 | 6.0599999 | 6.07 | 5.97 | 388444 |
| 1729636800 | 6.0599999 | 0.01 | 0.17 | 6.0199999 | 6.0899 | 6.005 | 470025 |
| 1729550400 | 6.05 | -0.17 | -2.73 | 6.15 | 6.1708 | 6.03 | 551237 |
| 1729291200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.22 | 6.165 | 506881 |
| 1729204800 | 6.17 | -0.03 | -0.48 | 6.22 | 6.22 | 6.15 | 331947 |
| 1729118400 | 6.2 | 0.07 | 1.14 | 6.16 | 6.22 | 6.1449999 | 387727 |
| 1729032000 | 6.13 | 0.07 | 1.16 | 6.1 | 6.1499 | 6.08 | 272886 |
| 1728945600 | 6.0599999 | 0.02 | 0.33 | 6.05 | 6.0987 | 6.03 | 294386 |
| 1728686400 | 6.04 | 0.01 | 0.17 | 6.03 | 6.1 | 6.03 | 464923 |
| 1728600000 | 6.03 | -0.06 | -0.99 | 6.0599999 | 6.1 | 6.0199999 | 370540 |
| 1728513600 | 6.09 | -0.09 | -1.46 | 6.18 | 6.18 | 6.03 | 742101 |
| 1728427200 | 6.18 | 0.04 | 0.65 | 6.18 | 6.21 | 6.14 | 396047 |
| 1728340800 | 6.14 | -0.12 | -1.92 | 6.26 | 6.26 | 6.105 | 595523 |
| 1728081600 | 6.26 | -0.06 | -0.95 | 6.37 | 6.37 | 6.23 | 443949 |
| 1727995200 | 6.32 | -0.08 | -1.25 | 6.4 | 6.4 | 6.22 | 554682 |
| 1727908800 | 6.4 | -0.04 | -0.62 | 6.42 | 6.42 | 6.3612 | 381472 |
| 1727822400 | 6.44 | -0.13 | -1.98 | 6.6 | 6.6 | 6.43 | 550478 |
| 1727736000 | 6.57 | 0.1 | 1.55 | 6.48 | 6.6399 | 6.4407 | 915838 |
| 1727476800 | 6.47 | 0.09 | 1.41 | 6.41 | 6.4799 | 6.39 | 304623 |
| 1727390400 | 6.38 | -0.01 | -0.16 | 6.43 | 6.43 | 6.365 | 323828 |
| 1727304000 | 6.39 | -0.06 | -0.93 | 6.49 | 6.49 | 6.35 | 200279 |
| 1727217600 | 6.45 | 0.07 | 1.10 | 6.36 | 6.4663 | 6.34 | 314457 |
| 1727131200 | 6.38 | 0.1 | 1.59 | 6.28 | 6.38 | 6.26 | 441245 |
| 1726872000 | 6.28 | -0.19 | -2.94 | 6.37 | 6.42 | 6.26 | 704735 |
| 1726785600 | 6.47 | -0.07 | -0.99 | 6.6 | 6.63 | 6.47 | 636680 |
| 1726699200 | 6.535 | -0.02 | -0.23 | 6.55 | 6.65 | 6.5199999 | 419052 |
| 1726612800 | 6.55 | -0.07 | -1.06 | 6.62 | 6.66 | 6.55 | 493445 |
| 1726526400 | 6.62 | 0 | 0.00 | 6.63 | 6.69 | 6.57 | 493459 |
| 1726267200 | 6.62 | 0.09 | 1.38 | 6.53 | 6.63 | 6.5295 | 503465 |
| 1726180800 | 6.53 | 0.16 | 2.51 | 6.37 | 6.54 | 6.34 | 750451 |
| 1726094400 | 6.37 | -0.06 | -0.93 | 6.43 | 6.43 | 6.29 | 590760 |
| 1726008000 | 6.43 | -0.01 | -0.16 | 6.43 | 6.4557 | 6.37 | 750138 |
| 1725921600 | 6.44 | 0.09 | 1.42 | 6.38 | 6.46 | 6.35 | 583829 |
| 1725662400 | 6.35 | -0.01 | -0.16 | 6.34 | 6.385 | 6.29 | 493176 |
| 1725576000 | 6.36 | -0.03 | -0.47 | 6.37 | 6.4499 | 6.3099999 | 541903 |
| 1725489600 | 6.39 | 0.06 | 0.95 | 6.33 | 6.4399 | 6.32 | 452446 |
| 1725403200 | 6.33 | -0.06 | -0.94 | 6.37 | 6.41 | 6.29 | 681144 |
| 1725057600 | 6.39 | 0.14 | 2.24 | 6.3 | 6.4 | 6.25 | 720469 |
| 1724971200 | 6.25 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.22 | 469323 |
| 1724884800 | 6.26 | -0.08 | -1.26 | 6.34 | 6.4099 | 6.255 | 675809 |
| 1724798400 | 6.34 | 0.01 | 0.16 | 6.3 | 6.4199 | 6.19 | 945642 |
| 1724712000 | 6.33 | 0 | 0.00 | 6.39 | 6.42 | 6.28 | 1343384 |
| 1724452800 | 6.33 | 0.33 | 5.50 | 6.07 | 6.3799 | 6.0655 | 2045512 |
| 1724366400 | 6 | 0.04 | 0.67 | 6 | 6.05 | 5.9376 | 653950 |
| 1724280000 | 5.96 | 0.06 | 1.02 | 5.9 | 5.99 | 5.8711 | 667527 |
| 1724193600 | 5.9 | -0.04 | -0.67 | 5.88 | 5.9699 | 5.84 | 585987 |
| 1724107200 | 5.94 | 0.07 | 1.19 | 5.88 | 5.99 | 5.87 | 761399 |
| 1723848000 | 5.87 | 0.06 | 1.03 | 5.8 | 5.8949999 | 5.7899 | 583710 |
| 1723761600 | 5.8099999 | 0.06 | 1.04 | 5.8 | 5.8474 | 5.755 | 346132 |
| 1723675200 | 5.75 | 0.01 | 0.17 | 5.73 | 5.8099 | 5.725 | 282650 |
| 1723588800 | 5.74 | 0.05 | 0.88 | 5.73 | 5.7699999 | 5.71 | 364038 |
| 1723502400 | 5.69 | -0.04 | -0.70 | 5.75 | 5.79 | 5.68 | 428575 |
| 1723243200 | 5.73 | 0.06 | 1.06 | 5.67 | 5.74 | 5.64 | 381137 |
| 1723156800 | 5.67 | 0.09 | 1.61 | 5.6 | 5.69 | 5.57 | 469401 |
| 1723070400 | 5.58 | 0.03 | 0.54 | 5.65 | 5.68 | 5.5599999 | 544407 |
| 1722984000 | 5.55 | 0.03 | 0.54 | 5.5599999 | 5.655 | 5.46 | 550993 |
| 1722897600 | 5.5199999 | -0.2 | -3.50 | 5.48 | 5.66 | 5.44 | 827407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
