News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.505050505051 | 5.94 | 6.1699 | 5.84 | 9480663 | 6.0569537 | DR |
| 4 | -0.85 | -12.573964497 | 6.76 | 6.79 | 5.64 | 10773057 | 6.12722192 | DR |
| 12 | 0.26 | 4.6017699115 | 5.65 | 6.84 | 5.335 | 9997865 | 6.03206655 | DR |
| 26 | -0.53 | -8.2298136646 | 6.44 | 6.84 | 5 | 10163820 | 5.85855321 | DR |
| 52 | -2.58 | -30.3886925795 | 8.49 | 9.265 | 5 | 9722757 | 6.35255121 | DR |
| 156 | 0.55 | 10.2611940299 | 5.36 | 9.265 | 3.2 | 7262658 | 6.03455159 | DR |
| 260 | 4.15 | 235.795454545 | 1.76 | 9.265 | 1.55 | 7902933 | 5.76738567 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 5.91 | -0.12 | -1.99 | 5.93 | 6.0199999 | 5.89 | 12292247 |
| 1742510400 | 6.03 | -0.07 | -1.15 | 6.04 | 6.125 | 6.0199999 | 8147076 |
| 1742424000 | 6.1 | 0.03 | 0.49 | 6.08 | 6.1699 | 6.035 | 10642418 |
| 1742337600 | 6.07 | 0 | 0.00 | 6.0599999 | 6.14 | 5.975 | 8391980 |
| 1742251200 | 6.07 | 0.05 | 0.83 | 6.01 | 6.131 | 5.995 | 7985293 |
| 1741992000 | 6.0199999 | 0.15 | 2.56 | 5.94 | 6.05 | 5.84 | 12236546 |
| 1741905600 | 5.87 | -0.13 | -2.17 | 5.96 | 6.0599999 | 5.8400999 | 10523941 |
| 1741819200 | 6 | 0.01 | 0.17 | 6.0199999 | 6.1098 | 5.885 | 13324821 |
| 1741732800 | 5.99 | 0.09 | 1.53 | 5.88 | 6 | 5.8 | 20653671 |
| 1741646400 | 5.9 | -0.16 | -2.64 | 5.95 | 6.04 | 5.83 | 13328839 |
| 1741390800 | 6.0599999 | -0.3 | -4.72 | 6.3099999 | 6.32 | 5.98 | 13268307 |
| 1741304400 | 6.36 | 0.1 | 1.60 | 6.2 | 6.42 | 6.175 | 8732022 |
| 1741218000 | 6.26 | 0.33 | 5.56 | 6.11 | 6.265 | 6.025 | 9501716 |
| 1741131600 | 5.93 | 0 | 0.00 | 5.86 | 6.0599999 | 5.64 | 11256001 |
| 1741045200 | 5.93 | -0.27 | -4.35 | 6.2699999 | 6.3099999 | 5.925 | 7269151 |
| 1740786000 | 6.2 | -0.09 | -1.43 | 6.29 | 6.32 | 6.11 | 13843503 |
| 1740699600 | 6.29 | -0.17 | -2.63 | 6.45 | 6.55 | 6.29 | 5932323 |
| 1740613200 | 6.46 | 0.02 | 0.31 | 6.48 | 6.6 | 6.385 | 9438559 |
| 1740526800 | 6.44 | 0.05 | 0.78 | 6.42 | 6.53 | 6.36 | 11770834 |
| 1740440400 | 6.39 | -0.14 | -2.14 | 6.5199999 | 6.5644 | 6.33 | 12054759 |
| 1740181200 | 6.53 | -0.18 | -2.68 | 6.76 | 6.79 | 6.525 | 7159385 |
| 1740094800 | 6.71 | 0.05 | 0.75 | 6.7 | 6.75 | 6.64 | 6247392 |
| 1740008400 | 6.66 | -0.06 | -0.89 | 6.69 | 6.695 | 6.595 | 5753850 |
| 1739922000 | 6.72 | 0.01 | 0.15 | 6.75 | 6.76 | 6.66 | 5812888 |
| 1739576400 | 6.71 | 0.05 | 0.75 | 6.71 | 6.765 | 6.585 | 5143444 |
| 1739490000 | 6.66 | 0.07 | 1.06 | 6.54 | 6.75 | 6.54 | 7844735 |
| 1739403600 | 6.59 | -0.03 | -0.45 | 6.53 | 6.61 | 6.42 | 7200257 |
| 1739317200 | 6.62 | -0.02 | -0.30 | 6.57 | 6.65 | 6.54 | 7301171 |
| 1739230800 | 6.64 | -0.05 | -0.75 | 6.7 | 6.795 | 6.61 | 8086553 |
| 1738971600 | 6.69 | -0.09 | -1.33 | 6.74 | 6.84 | 6.58 | 8312466 |
| 1738885200 | 6.78 | 0.8 | 13.38 | 6.32 | 6.8 | 6.225 | 25565028 |
| 1738798800 | 5.98 | -0.1 | -1.64 | 6.08 | 6.11 | 5.9421 | 9009569 |
| 1738712400 | 6.08 | 0.05 | 0.83 | 6.11 | 6.17 | 6 | 6920607 |
| 1738626000 | 6.03 | 0.1 | 1.69 | 5.75 | 6.14 | 5.595 | 15158766 |
| 1738366800 | 5.93 | -0.15 | -2.47 | 6.0199999 | 6.13 | 5.91 | 10196814 |
| 1738280400 | 6.08 | 0.19 | 3.23 | 5.94 | 6.2 | 5.93 | 11231234 |
| 1738194000 | 5.89 | 0.05 | 0.86 | 5.83 | 5.97 | 5.79 | 6106794 |
| 1738107600 | 5.84 | -0.06 | -1.02 | 5.92 | 5.93 | 5.8099999 | 9042344 |
| 1738021200 | 5.9 | -0.08 | -1.34 | 5.84 | 5.96 | 5.8 | 8981680 |
| 1737762000 | 5.98 | 0.4 | 7.17 | 5.86 | 5.99 | 5.85 | 7925045 |
| 1737675600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737589200 | 5.58 | 0.07 | 1.27 | 5.5 | 5.65 | 5.465 | 6991022 |
| 1737502800 | 5.51 | 0.15 | 2.80 | 5.4 | 5.54 | 5.39 | 5448870 |
| 1737157200 | 5.36 | -0.09 | -1.65 | 5.51 | 5.5599999 | 5.345 | 8216543 |
| 1737070800 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.57 | 5.41 | 6339447 |
| 1736984400 | 5.5599999 | 0.16 | 2.96 | 5.54 | 5.57 | 5.45 | 11719882 |
| 1736898000 | 5.4 | 0.02 | 0.37 | 5.5 | 5.5 | 5.335 | 14083807 |
| 1736811600 | 5.38 | -0.19 | -3.41 | 5.51 | 5.55 | 5.35 | 7949573 |
| 1736552400 | 5.57 | -0.12 | -2.11 | 5.68 | 5.68 | 5.55 | 20620821 |
| 1736379600 | 5.69 | -0.02 | -0.35 | 5.69 | 5.7 | 5.61 | 12637637 |
| 1736293200 | 5.71 | -0.02 | -0.35 | 5.75 | 5.755 | 5.6 | 16538241 |
| 1736206800 | 5.73 | 0.07 | 1.24 | 5.73 | 5.88 | 5.705 | 6653491 |
| 1735947600 | 5.66 | -0.03 | -0.53 | 5.725 | 5.725 | 5.62 | 13939816 |
| 1735861200 | 5.69 | 0.05 | 0.89 | 5.68 | 5.7699999 | 5.6449999 | 6861366 |
| 1735688400 | 5.64 | 0.07 | 1.26 | 5.59 | 5.66 | 5.5599999 | 7953514 |
| 1735602000 | 5.57 | -0.11 | -1.94 | 5.6 | 5.625 | 5.515 | 10690462 |
| 1735342800 | 5.68 | -0.02 | -0.35 | 5.65 | 5.74 | 5.62 | 5936323 |
| 1735256400 | 5.7 | 0.04 | 0.71 | 5.63 | 5.75 | 5.59 | 3954516 |
| 1735077840 | 5.66 | 0.1 | 1.80 | 5.59 | 5.66 | 5.57 | 2238434 |
| 1734997200 | 5.5599999 | -0.09 | -1.59 | 5.66 | 5.705 | 5.54 | 6844574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
