News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 10.1666666667 | 6 | 6.78 | 5.85 | 7003489 | 6.33995405 | CS |
| 4 | 1.87 | 39.4514767932 | 4.74 | 6.78 | 4.68 | 6578377 | 5.72020801 | CS |
| 12 | 3.02 | 84.1225626741 | 3.59 | 6.78 | 3.34 | 5046444 | 4.92141097 | CS |
| 26 | 3.64 | 122.558922559 | 2.97 | 6.78 | 2.91 | 4456702 | 4.30526171 | CS |
| 52 | 3.38 | 104.643962848 | 3.23 | 6.78 | 1.815 | 4417980 | 3.6767575 | CS |
| 156 | -6.39 | -49.1538461538 | 13 | 15.15 | 1.815 | 3705883 | 4.41301926 | CS |
| 260 | -14.64 | -68.8941176471 | 21.25 | 22.06 | 1.815 | 3322985 | 4.8139154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 6.39 | -0.15 | -2.29 | 6.5199999 | 6.78 | 6.38 | 6501746 |
| 1726612800 | 6.54 | 0.13 | 2.03 | 6.45 | 6.625 | 6.405 | 5905137 |
| 1726526400 | 6.41 | 0.03 | 0.47 | 6.3099999 | 6.62 | 6.245 | 7300755 |
| 1726267200 | 6.38 | 0.42 | 7.05 | 6.05 | 6.425 | 6 | 9045117 |
| 1726180800 | 5.96 | -0.03 | -0.50 | 6 | 6.05 | 5.85 | 6264688 |
| 1726094400 | 5.99 | 0.03 | 0.50 | 5.78 | 5.99 | 5.6312 | 4650891 |
| 1726008000 | 5.96 | 0.06 | 1.02 | 5.96 | 5.99 | 5.7 | 5709451 |
| 1725921600 | 5.9 | 0.74 | 14.34 | 5.24 | 5.99 | 5.2 | 10364110 |
| 1725662400 | 5.16 | -0.12 | -2.27 | 5.32 | 5.32 | 5.07 | 3707286 |
| 1725576000 | 5.28 | 0.16 | 3.13 | 5.16 | 5.34 | 5.095 | 7122088 |
| 1725489600 | 5.12 | -0.02 | -0.39 | 5.12 | 5.375 | 5.04 | 3643909 |
| 1725403200 | 5.14 | 0.01 | 0.19 | 5.11 | 5.3 | 5.09 | 4648132 |
| 1725057600 | 5.13 | -0.04 | -0.77 | 5.2699999 | 5.39 | 5.09 | 4046308 |
| 1724971200 | 5.17 | -0.27 | -4.96 | 5.48 | 5.5095 | 5.16 | 3610286 |
| 1724884800 | 5.44 | -0.1 | -1.81 | 5.51 | 5.55 | 5.245 | 5919846 |
| 1724798400 | 5.54 | -0.18 | -3.15 | 5.59 | 5.69 | 5.46 | 7755657 |
| 1724712000 | 5.72 | 0.59 | 11.50 | 5.25 | 5.9199 | 5.15 | 16135282 |
| 1724452800 | 5.13 | 0.44 | 9.38 | 4.75 | 5.22 | 4.715 | 9959302 |
| 1724366400 | 4.69 | -0.05 | -1.05 | 4.74 | 4.835 | 4.68 | 2699177 |
| 1724280000 | 4.74 | -0.03 | -0.63 | 4.83 | 4.85 | 4.73 | 2815598 |
| 1724193600 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.91 | 4.75 | 3016203 |
| 1724107200 | 4.89 | 0.19 | 4.04 | 4.8 | 4.915 | 4.76 | 5728675 |
| 1723848000 | 4.7 | -0.01 | -0.21 | 4.71 | 4.86 | 4.635 | 5130360 |
| 1723761600 | 4.71 | 0.2 | 4.43 | 4.57 | 4.75 | 4.53 | 4226607 |
| 1723675200 | 4.51 | 0.16 | 3.68 | 4.4 | 4.59 | 4.215 | 4683289 |
| 1723588800 | 4.35 | 0.2 | 4.82 | 4.18 | 4.38 | 4.09 | 6052213 |
| 1723502400 | 4.15 | -0.11 | -2.58 | 4.28 | 4.32 | 4.13 | 3217030 |
| 1723243200 | 4.26 | -0.08 | -1.84 | 4.35 | 4.408 | 4.225 | 3380229 |
| 1723156800 | 4.34 | 0.18 | 4.33 | 4.26 | 4.37 | 4.18 | 2480792 |
| 1723070400 | 4.16 | -0.14 | -3.26 | 4.38 | 4.4 | 4.14 | 3899881 |
| 1722984000 | 4.3 | 0.04 | 0.94 | 4.22 | 4.43 | 4.2 | 3633954 |
| 1722897600 | 4.26 | -0.02 | -0.47 | 3.89 | 4.295 | 3.85 | 5396926 |
| 1722638400 | 4.28 | 0.02 | 0.47 | 4.03 | 4.335 | 3.84 | 6670562 |
| 1722552000 | 4.26 | -0.13 | -2.96 | 4.71 | 4.75 | 4.07 | 9252649 |
| 1722465600 | 4.39 | -0.07 | -1.57 | 4.46 | 4.6638 | 4.3301 | 8376286 |
| 1722379200 | 4.46 | -0.01 | -0.22 | 4.48 | 4.5199999 | 4.375 | 3507028 |
| 1722292800 | 4.47 | 0.03 | 0.68 | 4.44 | 4.5499 | 4.4107 | 4055664 |
| 1722033600 | 4.44 | 0.12 | 2.78 | 4.43 | 4.48 | 4.285 | 3543124 |
| 1721947200 | 4.32 | -0.01 | -0.23 | 4.32 | 4.485 | 4.25 | 3965024 |
| 1721860800 | 4.33 | -0.22 | -4.84 | 4.46 | 4.53 | 4.29 | 2525029 |
| 1721774400 | 4.55 | 0.08 | 1.79 | 4.44 | 4.6849999 | 4.41 | 3178217 |
| 1721688000 | 4.47 | 0.01 | 0.22 | 4.55 | 4.5599999 | 4.4 | 2447948 |
| 1721428800 | 4.46 | 0 | 0.00 | 4.44 | 4.5 | 4.3 | 2900495 |
| 1721342400 | 4.46 | -0.17 | -3.67 | 4.57 | 4.755 | 4.42 | 4503359 |
| 1721256000 | 4.63 | -0.12 | -2.53 | 4.6 | 4.885 | 4.54 | 6055794 |
| 1721169600 | 4.75 | 0.4 | 9.20 | 4.43 | 4.78 | 4.405 | 7247215 |
| 1721083200 | 4.35 | 0.24 | 5.84 | 4.12 | 4.45 | 4.12 | 7712593 |
| 1720824000 | 4.11 | 0.14 | 3.53 | 4.0599999 | 4.18 | 3.99 | 5522459 |
| 1720737600 | 3.97 | 0.32 | 8.77 | 3.8 | 3.99 | 3.77 | 5643465 |
| 1720651200 | 3.65 | 0.01 | 0.27 | 3.68 | 3.69 | 3.48 | 3020909 |
| 1720564800 | 3.64 | 0.01 | 0.28 | 3.6 | 3.64 | 3.47 | 2592958 |
| 1720478400 | 3.63 | 0.03 | 0.83 | 3.64 | 3.68 | 3.55 | 2384112 |
| 1720219200 | 3.6 | 0.09 | 2.56 | 3.5 | 3.6 | 3.47 | 1900003 |
| 1720040640 | 3.51 | -0.02 | -0.57 | 3.55 | 3.63 | 3.51 | 2118970 |
| 1719960000 | 3.53 | 0.17 | 5.06 | 3.39 | 3.53 | 3.37 | 3200283 |
| 1719873600 | 3.36 | -0.33 | -8.94 | 3.6 | 3.635 | 3.34 | 3215182 |
| 1719614400 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1719528000 | 3.69 | 0.1 | 2.79 | 3.59 | 3.77 | 3.56 | 3457077 |
| 1719441600 | 3.59 | 0.05 | 1.41 | 3.5 | 3.59 | 3.465 | 2994820 |
| 1719355200 | 3.54 | 0.06 | 1.72 | 3.58 | 3.63 | 3.5 | 4650030 |
| 1719268800 | 3.48 | -0.07 | -1.97 | 3.52 | 3.62 | 3.37 | 4407693 |
| 1719009600 | 3.55 | 0.06 | 1.72 | 3.48 | 3.5575 | 3.45 | 5737283 |
| 1718923200 | 3.49 | -0.1 | -2.79 | 3.6 | 3.65 | 3.46 | 3395521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
