News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.05278592375 | 6.82 | 6.97 | 6.78 | 47460 | 6.8488849 | CS |
| 4 | 0.19 | 2.80649926145 | 6.77 | 6.97 | 6.6801 | 35073 | 6.80349136 | CS |
| 12 | 0.49 | 7.57341576507 | 6.47 | 6.97 | 6.459 | 42693 | 6.76878194 | CS |
| 26 | 0.37 | 5.61456752656 | 6.59 | 6.97 | 6.34 | 53271 | 6.60753231 | CS |
| 52 | 0.14 | 2.05278592375 | 6.82 | 7.06 | 5.97 | 47312 | 6.5807991 | CS |
| 156 | -1.38 | -16.5467625899 | 8.34 | 8.79 | 5.97 | 49009 | 7.2573503 | CS |
| 260 | -0.34 | -4.65753424658 | 7.3 | 8.79 | 4.65 | 51448 | 7.22457027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 6.96 | 0.03 | 0.50 | 6.9 | 6.97 | 6.89 | 50960 |
| 1720737600 | 6.9251 | 0.06 | 0.82 | 6.9 | 6.95 | 6.87 | 41971 |
| 1720651200 | 6.869 | 0.02 | 0.29 | 6.85 | 6.87 | 6.8201 | 59533 |
| 1720564800 | 6.8493 | 0.06 | 0.87 | 6.82 | 6.87 | 6.82 | 34079 |
| 1720478400 | 6.79 | -0.03 | -0.44 | 6.81 | 6.8599 | 6.78 | 49078 |
| 1720219200 | 6.82 | -0.05 | -0.66 | 6.82 | 6.87 | 6.82 | 52641 |
| 1720040640 | 6.865 | 0.04 | 0.66 | 6.82 | 6.8699 | 6.81 | 18079 |
| 1719960000 | 6.82 | 0.03 | 0.44 | 6.8 | 6.838 | 6.8 | 11057 |
| 1719873600 | 6.79 | -0.03 | -0.44 | 6.79 | 6.85 | 6.79 | 59682 |
| 1719614400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719528000 | 6.82 | 0.06 | 0.89 | 6.81 | 6.82 | 6.72 | 37944 |
| 1719441600 | 6.76 | -0.01 | -0.15 | 6.72 | 6.77 | 6.72 | 33729 |
| 1719355200 | 6.77 | 0 | 0.00 | 6.78 | 6.83 | 6.74 | 32730 |
| 1719268800 | 6.77 | 0.05 | 0.74 | 6.71 | 6.8 | 6.71 | 29396 |
| 1719009600 | 6.72 | -0.01 | -0.15 | 6.73 | 6.79 | 6.7101 | 24344 |
| 1718923200 | 6.73 | 0 | 0.00 | 6.73 | 6.75 | 6.7 | 32353 |
| 1718750400 | 6.73 | -0.03 | -0.44 | 6.73 | 6.73 | 6.6801 | 27243 |
| 1718664000 | 6.76 | -0.02 | -0.29 | 6.74 | 6.79 | 6.735 | 34869 |
| 1718404800 | 6.78 | -0.01 | -0.07 | 6.77 | 6.8057 | 6.75 | 17510 |
| 1718318400 | 6.785 | -0.05 | -0.73 | 6.83 | 6.83 | 6.78 | 48146 |
| 1718232000 | 6.835 | 0.01 | 0.22 | 6.85 | 6.8736 | 6.83 | 34395 |
| 1718145600 | 6.82 | -0.05 | -0.70 | 6.86 | 6.86 | 6.8 | 35697 |
| 1718059200 | 6.8682 | 0.06 | 0.85 | 6.81 | 6.8682 | 6.79 | 41687 |
| 1717800000 | 6.81 | -0.01 | -0.15 | 6.77 | 6.815 | 6.77 | 23455 |
| 1717713600 | 6.82 | -0.04 | -0.58 | 6.83 | 6.88 | 6.82 | 40063 |
| 1717627200 | 6.86 | -0.01 | -0.15 | 6.86 | 6.88 | 6.8501 | 20278 |
| 1717540800 | 6.87 | -0.03 | -0.43 | 6.82 | 6.88 | 6.77 | 105288 |
| 1717454400 | 6.9 | 0.01 | 0.15 | 6.89 | 6.95 | 6.85 | 58831 |
| 1717195200 | 6.89 | 0.07 | 1.03 | 6.83 | 6.89 | 6.8 | 52893 |
| 1717108800 | 6.82 | 0.09 | 1.34 | 6.74 | 6.82 | 6.73 | 62040 |
| 1717022400 | 6.73 | -0.06 | -0.88 | 6.77 | 6.77 | 6.72 | 31165 |
| 1716936000 | 6.79 | -0.03 | -0.44 | 6.81 | 6.8467 | 6.7601 | 30464 |
| 1716590400 | 6.82 | 0.02 | 0.29 | 6.79 | 6.8492 | 6.78 | 41624 |
| 1716504000 | 6.8 | -0.09 | -1.23 | 6.87 | 6.87 | 6.795 | 25107 |
| 1716417600 | 6.885 | -0.03 | -0.36 | 6.91 | 6.94 | 6.88 | 53031 |
| 1716331200 | 6.91 | 0.03 | 0.44 | 6.86 | 6.925 | 6.86 | 102045 |
| 1716244800 | 6.88 | 0.04 | 0.58 | 6.84 | 6.8857 | 6.84 | 46740 |
| 1715985600 | 6.84 | 0.02 | 0.29 | 6.82 | 6.86 | 6.82 | 44870 |
| 1715899200 | 6.82 | -0.07 | -0.94 | 6.88 | 6.88 | 6.81 | 41085 |
| 1715812800 | 6.885 | 0.05 | 0.73 | 6.88 | 6.89 | 6.85 | 39276 |
| 1715726400 | 6.835 | -0.01 | -0.15 | 6.86 | 6.86 | 6.81 | 20378 |
| 1715640000 | 6.845 | 0.04 | 0.51 | 6.84 | 6.865 | 6.83 | 23386 |
| 1715380800 | 6.81 | -0.02 | -0.22 | 6.84 | 6.84 | 6.8 | 36893 |
| 1715294400 | 6.8253 | 0.07 | 0.97 | 6.78 | 6.8499 | 6.77 | 91343 |
| 1715208000 | 6.76 | 0.02 | 0.30 | 6.75 | 6.77 | 6.7201 | 33647 |
| 1715121600 | 6.74 | 0.03 | 0.45 | 6.74 | 6.75 | 6.71 | 47431 |
| 1715035200 | 6.71 | 0.04 | 0.68 | 6.7 | 6.7163 | 6.69 | 39426 |
| 1714776000 | 6.665 | 0.04 | 0.68 | 6.67 | 6.68 | 6.6424 | 37129 |
| 1714689600 | 6.62 | -0.01 | -0.15 | 6.64 | 6.6498 | 6.62 | 32412 |
| 1714603200 | 6.63 | 0.08 | 1.22 | 6.5599999 | 6.64 | 6.5599999 | 68711 |
| 1714516800 | 6.55 | -0.02 | -0.30 | 6.62 | 6.62 | 6.5199999 | 101626 |
| 1714430400 | 6.57 | 0 | 0.00 | 6.58 | 6.6 | 6.53 | 68839 |
| 1714171200 | 6.57 | 0.02 | 0.31 | 6.59 | 6.6 | 6.5599999 | 33367 |
| 1714084800 | 6.55 | -0.02 | -0.37 | 6.53 | 6.57 | 6.53 | 16025 |
| 1713998400 | 6.5746 | 0.02 | 0.30 | 6.54 | 6.575 | 6.5199999 | 24005 |
| 1713912000 | 6.555 | 0.05 | 0.85 | 6.5199999 | 6.58 | 6.5199999 | 33668 |
| 1713825600 | 6.5 | 0.03 | 0.46 | 6.49 | 6.53 | 6.49 | 67764 |
| 1713566400 | 6.47 | 0.02 | 0.31 | 6.47 | 6.5 | 6.459 | 40319 |
| 1713480000 | 6.45 | 0.01 | 0.16 | 6.46 | 6.47 | 6.4134 | 31542 |
| 1713393600 | 6.44 | 0.07 | 1.11 | 6.37 | 6.46 | 6.37 | 45564 |
| 1713307200 | 6.369 | -0.03 | -0.48 | 6.38 | 6.4 | 6.34 | 41763 |
| 1713220800 | 6.4 | -0.1 | -1.54 | 6.48 | 6.53 | 6.4 | 30968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
