News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.15321252059 | 6.07 | 6.27 | 5.9 | 5717337 | 6.11983676 | CS |
| 4 | -1.25 | -17.2413793103 | 7.25 | 7.69 | 5.9 | 3948783 | 6.63007655 | CS |
| 12 | -0.09 | -1.47783251232 | 6.09 | 7.69 | 5.35 | 4044220 | 6.38061366 | CS |
| 26 | 2.5 | 71.4285714286 | 3.5 | 7.69 | 3.34 | 4601489 | 5.63041798 | CS |
| 52 | 2.46 | 69.4915254237 | 3.54 | 7.69 | 2.89 | 4493794 | 4.63903944 | CS |
| 156 | -3.24 | -35.0649350649 | 9.24 | 9.71 | 1.815 | 3864261 | 4.21512938 | CS |
| 260 | -15.25 | -71.7647058824 | 21.25 | 22.06 | 1.815 | 3390201 | 4.95391296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6 | -0.03 | -0.50 | 6 | 6.03 | 5.9333 | 1453045 |
| 1734997200 | 6.03 | -0.2 | -3.21 | 6.18 | 6.2344 | 5.92 | 4480674 |
| 1734738000 | 6.23 | 0.25 | 4.18 | 5.9 | 6.2699999 | 5.9 | 11779523 |
| 1734651600 | 5.98 | -0.02 | -0.33 | 6.07 | 6.15 | 5.92 | 5156105 |
| 1734565200 | 6 | -0.7 | -10.45 | 6.51 | 6.57 | 5.99 | 6541764 |
| 1734478800 | 6.7 | -0.14 | -2.05 | 6.77 | 6.81 | 6.6 | 3008862 |
| 1734392400 | 6.84 | 0.07 | 1.03 | 6.77 | 6.875 | 6.7 | 2625999 |
| 1734133200 | 6.77 | -0.13 | -1.88 | 6.88 | 6.98 | 6.725 | 3157639 |
| 1734046800 | 6.9 | -0.19 | -2.68 | 7.04 | 7.16 | 6.88 | 3221529 |
| 1733960400 | 7.09 | 0.18 | 2.60 | 7.02 | 7.16 | 6.93 | 3082538 |
| 1733874000 | 6.91 | -0.04 | -0.58 | 6.85 | 6.94 | 6.7 | 2965126 |
| 1733787600 | 6.95 | -0.11 | -1.56 | 7.09 | 7.12 | 6.9 | 2863965 |
| 1733528400 | 7.06 | 0.07 | 1.00 | 7.07 | 7.28 | 7.01 | 4462855 |
| 1733442000 | 6.99 | -0.13 | -1.83 | 7.03 | 7.13 | 6.86 | 2460377 |
| 1733355600 | 7.12 | -0.21 | -2.86 | 7.3 | 7.45 | 7.1 | 3485569 |
| 1733269200 | 7.33 | 0.19 | 2.66 | 7.35 | 7.69 | 7.17 | 4557083 |
| 1733182800 | 7.14 | 0.05 | 0.71 | 7.09 | 7.14 | 6.94 | 3917327 |
| 1732917840 | 7.09 | -0.11 | -1.53 | 7.25 | 7.32 | 7.05 | 1858112 |
| 1732750800 | 7.2 | 0.03 | 0.42 | 7.25 | 7.36 | 7.05 | 2718505 |
| 1732664400 | 7.17 | 0.1 | 1.41 | 6.93 | 7.25 | 6.8241 | 3715001 |
| 1732578000 | 7.07 | 0.24 | 3.51 | 7 | 7.14 | 6.903508 | 7231081 |
| 1732318800 | 6.83 | 0.1 | 1.49 | 6.79 | 6.94 | 6.62 | 5185064 |
| 1732232400 | 6.73 | 0.29 | 4.50 | 6.44 | 6.8 | 6.32 | 3611098 |
| 1732146000 | 6.44 | 0.14 | 2.22 | 6.26 | 6.45 | 6.15 | 3364577 |
| 1732059600 | 6.3 | 0.11 | 1.78 | 6.13 | 6.3 | 6.07 | 3455284 |
| 1731973200 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 6.09 | 2875848 |
| 1731714000 | 6.32 | -0.28 | -4.24 | 6.6 | 6.6 | 6.3099999 | 2811653 |
| 1731627600 | 6.6 | -0.1 | -1.49 | 6.72 | 6.98 | 6.5599999 | 4962439 |
| 1731541200 | 6.7 | 0 | 0.00 | 6.8 | 6.87 | 6.58 | 3492245 |
| 1731454800 | 6.7 | -0.1 | -1.47 | 6.76 | 6.78 | 6.62 | 3254464 |
| 1731368400 | 6.8 | 0.1 | 1.49 | 6.75 | 6.93 | 6.59 | 4159454 |
| 1731109200 | 6.7 | -0.2 | -2.90 | 6.81 | 6.86 | 6.62 | 3161177 |
| 1731022800 | 6.9 | 0.44 | 6.81 | 6.55 | 6.945 | 6.51 | 5967695 |
| 1730936400 | 6.46 | -0.41 | -5.97 | 7 | 7.01 | 6.21 | 7961890 |
| 1730850000 | 6.87 | 0.21 | 3.15 | 6.66 | 6.92 | 6.65 | 4550788 |
| 1730763600 | 6.66 | 0.25 | 3.90 | 6.41 | 6.915 | 6.405 | 6890712 |
| 1730500800 | 6.41 | 0.06 | 0.94 | 6.43 | 6.65 | 6.23 | 9328551 |
| 1730414400 | 6.35 | 0.79 | 14.21 | 5.95 | 6.41 | 5.68 | 8018305 |
| 1730328000 | 5.5599999 | 0.16 | 2.96 | 5.39 | 5.6 | 5.39 | 5830422 |
| 1730241600 | 5.4 | -0.25 | -4.42 | 5.5599999 | 5.58 | 5.37 | 6420344 |
| 1730155200 | 5.65 | 0.01 | 0.18 | 5.68 | 5.82 | 5.585 | 3256243 |
| 1729896000 | 5.64 | -0.02 | -0.35 | 5.71 | 5.76 | 5.61 | 3390965 |
| 1729809600 | 5.66 | 0.09 | 1.62 | 5.64 | 5.78 | 5.5 | 3441124 |
| 1729723200 | 5.57 | -0.13 | -2.28 | 5.65 | 5.72 | 5.35 | 4468180 |
| 1729636800 | 5.7 | 0.06 | 1.06 | 5.63 | 5.8252 | 5.62 | 2376083 |
| 1729550400 | 5.64 | -0.15 | -2.59 | 5.7699999 | 5.865 | 5.565 | 2617338 |
| 1729291200 | 5.79 | 0.07 | 1.22 | 5.8 | 5.87 | 5.71 | 1999729 |
| 1729204800 | 5.72 | -0.17 | -2.89 | 5.86 | 5.86 | 5.675 | 3002946 |
| 1729118400 | 5.89 | -0.1 | -1.67 | 6.07 | 6.09 | 5.84 | 2655729 |
| 1729032000 | 5.99 | 0.05 | 0.84 | 5.97 | 6.1255 | 5.96 | 3010202 |
| 1728945600 | 5.94 | 0.03 | 0.51 | 5.9 | 5.99 | 5.84 | 2052935 |
| 1728686400 | 5.91 | 0.29 | 5.16 | 5.62 | 5.91 | 5.62 | 2810007 |
| 1728600000 | 5.62 | -0.02 | -0.35 | 5.5 | 5.65 | 5.485 | 3420484 |
| 1728513600 | 5.64 | -0.1 | -1.74 | 5.8 | 5.905 | 5.614 | 2715561 |
| 1728427200 | 5.74 | 0.07 | 1.23 | 5.71 | 5.866 | 5.6901 | 3471618 |
| 1728340800 | 5.67 | -0.4 | -6.59 | 5.95 | 5.95 | 5.5782 | 3120010 |
| 1728081600 | 6.07 | -0.02 | -0.33 | 6.17 | 6.17 | 5.9 | 3898083 |
| 1727995200 | 6.09 | -0.15 | -2.40 | 6.09 | 6.238 | 5.9247 | 2812828 |
| 1727908800 | 6.24 | 0 | 0.00 | 6.16 | 6.39 | 6.105 | 4162075 |
| 1727822400 | 6.24 | 0.13 | 2.13 | 6.11 | 6.3 | 6.01 | 3820334 |
| 1727736000 | 6.11 | -0.16 | -2.55 | 6.21 | 6.3599 | 6.04 | 3923418 |
| 1727476800 | 6.2699999 | 0.06 | 0.97 | 6.21 | 6.35 | 6.175 | 3971213 |
| 1727390400 | 6.21 | 0.07 | 1.14 | 6.25 | 6.305 | 6.115 | 5069515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
