News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 5.4347826087 | 6.44 | 6.79 | 6.41 | 293726 | 6.65977269 | CS |
| 4 | 0.81 | 13.5451505017 | 5.98 | 6.79 | 5.72 | 239909 | 6.26739076 | CS |
| 12 | 0.29 | 4.46153846154 | 6.5 | 7.1 | 5.715 | 290343 | 6.29437806 | CS |
| 26 | -0.05 | -0.730994152047 | 6.84 | 8.01 | 5.715 | 267508 | 6.79673927 | CS |
| 52 | -1.24 | -15.4420921544 | 8.03 | 8.51 | 5.715 | 259121 | 7.16940451 | CS |
| 156 | 0.19 | 2.87878787879 | 6.6 | 10.64 | 5.71 | 514920 | 7.50587566 | CS |
| 260 | -11.32 | -62.5069022639 | 18.11 | 18.16 | 1.07 | 953669 | 5.73458964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 6.79 | 0.13 | 1.95 | 6.65 | 6.79 | 6.65 | 429362 |
| 1738366800 | 6.66 | -0.06 | -0.89 | 6.73 | 6.78 | 6.65 | 221221 |
| 1738280400 | 6.72 | 0.2 | 3.07 | 6.59 | 6.755 | 6.59 | 317921 |
| 1738194000 | 6.5199999 | 0.02 | 0.31 | 6.54 | 6.58 | 6.475 | 239700 |
| 1738107600 | 6.5 | 0.05 | 0.78 | 6.44 | 6.525 | 6.41 | 260426 |
| 1738021200 | 6.45 | 0.2 | 3.20 | 6.36 | 6.45 | 6.305 | 147885 |
| 1737762000 | 6.25 | -0.1 | -1.57 | 6.26 | 6.29 | 6.21 | 134669 |
| 1737675600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737589200 | 6.35 | 0.21 | 3.42 | 6.29 | 6.3949999 | 6.25 | 263220 |
| 1737502800 | 6.14 | 0.1 | 1.66 | 6.085 | 6.175 | 6.08 | 344021 |
| 1737157200 | 6.04 | 0.09 | 1.51 | 5.96 | 6.17 | 5.96 | 175899 |
| 1737070800 | 5.95 | -0.12 | -1.98 | 6.03 | 6.05 | 5.92 | 136635 |
| 1736984400 | 6.07 | 0.2 | 3.41 | 6.0199999 | 6.09 | 5.93 | 159404 |
| 1736898000 | 5.87 | 0.02 | 0.34 | 5.8 | 5.89 | 5.79 | 178425 |
| 1736811600 | 5.85 | 0.07 | 1.21 | 5.82 | 5.885 | 5.8 | 335080 |
| 1736552400 | 5.78 | -0.15 | -2.53 | 5.7699999 | 5.835 | 5.72 | 217963 |
| 1736379600 | 5.93 | -0.08 | -1.33 | 5.925 | 5.965 | 5.885 | 175560 |
| 1736293200 | 6.01 | 0.08 | 1.35 | 5.98 | 6.08 | 5.965 | 341068 |
| 1736206800 | 5.93 | 0.14 | 2.42 | 5.94 | 5.98 | 5.88 | 169302 |
| 1735947600 | 5.79 | -0.12 | -2.03 | 5.86 | 5.87 | 5.78 | 157570 |
| 1735861200 | 5.91 | -0.02 | -0.34 | 5.7699999 | 5.93 | 5.765 | 180724 |
| 1735688400 | 5.93 | -0.01 | -0.17 | 5.91 | 5.95 | 5.91 | 109734 |
| 1735602000 | 5.94 | -0.01 | -0.17 | 5.93 | 5.94 | 5.83 | 207985 |
| 1735342800 | 5.95 | 0.02 | 0.34 | 5.96 | 5.98 | 5.905 | 196577 |
| 1735256400 | 5.93 | 0.04 | 0.68 | 5.9 | 5.9302 | 5.87 | 156040 |
| 1735077840 | 5.89 | 0.03 | 0.51 | 5.87 | 5.93 | 5.865 | 91813 |
| 1734997200 | 5.86 | -0.27 | -4.40 | 6.0199999 | 6.03 | 5.83279 | 373849 |
| 1734738000 | 6.13 | 0.13 | 2.17 | 6.025 | 6.16 | 5.99 | 731125 |
| 1734651600 | 6 | 0.24 | 4.17 | 5.9 | 6.07 | 5.855 | 408359 |
| 1734565200 | 5.76 | -0.33 | -5.42 | 6.0007 | 6.025 | 5.715 | 494218 |
| 1734478800 | 6.09 | 0.16 | 2.70 | 5.985 | 6.15 | 5.94 | 424612 |
| 1734392400 | 5.93 | -0.15 | -2.47 | 5.98 | 6.08 | 5.93 | 223014 |
| 1734133200 | 6.08 | -0.08 | -1.30 | 6.095 | 6.16 | 6.055 | 358544 |
| 1734046800 | 6.16 | -0.38 | -5.81 | 6.34 | 6.355 | 6.1097 | 423566 |
| 1733960400 | 6.54 | 0.16 | 2.51 | 6.38 | 6.64 | 6.3099999 | 469045 |
| 1733874000 | 6.38 | 0.1 | 1.59 | 6.3949999 | 6.42 | 6.33 | 292953 |
| 1733787600 | 6.28 | -0.04 | -0.63 | 6.36 | 6.37 | 6.25 | 285357 |
| 1733528400 | 6.32 | -0.11 | -1.71 | 6.38 | 6.38 | 6.2405 | 376017 |
| 1733442000 | 6.43 | 0.01 | 0.16 | 6.57 | 6.59 | 6.42 | 282892 |
| 1733355600 | 6.42 | -0.04 | -0.62 | 6.445 | 6.48 | 6.405 | 234047 |
| 1733269200 | 6.46 | 0.08 | 1.25 | 6.4349999 | 6.485 | 6.3949999 | 184462 |
| 1733182800 | 6.38 | -0.09 | -1.39 | 6.41 | 6.46 | 6.37 | 269459 |
| 1732917840 | 6.47 | -0.17 | -2.56 | 6.315 | 6.55 | 6.305 | 464534 |
| 1732750800 | 6.64 | -0.37 | -5.28 | 6.91 | 6.935 | 6.6127 | 433609 |
| 1732664400 | 7.01 | 0.39 | 5.89 | 7.0271 | 7.1 | 6.95 | 466752 |
| 1732578000 | 6.62 | 0.18 | 2.80 | 6.51 | 6.66 | 6.5 | 310111 |
| 1732318800 | 6.44 | 0.01 | 0.16 | 6.41 | 6.47 | 6.37 | 258543 |
| 1732232400 | 6.43 | -0.22 | -3.31 | 6.48 | 6.515 | 6.4205 | 355738 |
| 1732146000 | 6.65 | 0.04 | 0.61 | 6.64 | 6.68 | 6.615 | 244882 |
| 1732059600 | 6.61 | 0.02 | 0.30 | 6.57 | 6.64 | 6.5599999 | 227173 |
| 1731973200 | 6.59 | 0.04 | 0.61 | 6.58 | 6.63 | 6.5599999 | 193302 |
| 1731714000 | 6.55 | -0.03 | -0.46 | 6.57 | 6.61 | 6.515 | 212401 |
| 1731627600 | 6.58 | 0.12 | 1.86 | 6.525 | 6.655 | 6.525 | 353604 |
| 1731541200 | 6.46 | -0.02 | -0.31 | 6.43 | 6.47 | 6.36 | 377896 |
| 1731454800 | 6.48 | -0.04 | -0.61 | 6.5 | 6.53 | 6.4301 | 600230 |
| 1731368400 | 6.5199999 | -0.01 | -0.15 | 6.43 | 6.55 | 6.43 | 231813 |
| 1731109200 | 6.53 | -0.12 | -1.80 | 6.5 | 6.5599999 | 6.4349999 | 190008 |
| 1731022800 | 6.65 | -0.05 | -0.75 | 6.84 | 6.85 | 6.58 | 283565 |
| 1730936400 | 6.7 | 0.04 | 0.60 | 6.53 | 6.73 | 6.5 | 445945 |
| 1730850000 | 6.66 | -0.03 | -0.45 | 6.61 | 6.69 | 6.57 | 169961 |
| 1730763600 | 6.69 | 0.23 | 3.56 | 6.68 | 6.75 | 6.66 | 247740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
