News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 1.66503428012 | 5.105 | 5.22 | 5.0701 | 232337 | 5.12331456 | CS |
| 4 | -0.06 | -1.14285714286 | 5.25 | 5.36 | 5.05 | 250631 | 5.19171836 | CS |
| 12 | -0.6147 | -10.5896945579 | 5.8047 | 6.39 | 4.51 | 288915 | 5.53985298 | CS |
| 26 | -0.01 | -0.192307692308 | 5.2 | 6.4 | 4.51 | 319313 | 5.54208554 | CS |
| 52 | -1.08 | -17.2248803828 | 6.27 | 8.36 | 4.15 | 422947 | 5.87768766 | CS |
| 156 | -2.39 | -31.5303430079 | 7.58 | 10.63 | 4.15 | 310796 | 6.85609022 | CS |
| 260 | -7.3 | -58.4467574059 | 12.49 | 17.86 | 4.15 | 272302 | 8.22081279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2699999 | 5.1441 | 146214 |
| 1735256400 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.13 | 172532 |
| 1735077840 | 5.16 | 0.06 | 1.18 | 5.1 | 5.175 | 5.08 | 102324 |
| 1734997200 | 5.1 | 0 | 0.00 | 5.1 | 5.12 | 5.0701 | 282178 |
| 1734738000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.2 | 5.075 | 437609 |
| 1734651600 | 5.14 | 0.05 | 0.98 | 5.15 | 5.2244 | 5.11 | 349800 |
| 1734565200 | 5.09 | -0.17 | -3.23 | 5.3 | 5.32 | 5.09 | 359014 |
| 1734478800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.315 | 5.19 | 227716 |
| 1734392400 | 5.2 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.19 | 158343 |
| 1734133200 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.195 | 155169 |
| 1734046800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.345 | 5.2 | 179381 |
| 1733960400 | 5.23 | 0.03 | 0.58 | 5.26 | 5.32 | 5.1449999 | 404325 |
| 1733874000 | 5.2 | -0.1 | -1.89 | 5.33 | 5.35 | 5.2 | 271204 |
| 1733787600 | 5.3 | 0.16 | 3.11 | 5.15 | 5.36 | 5.15 | 347007 |
| 1733528400 | 5.14 | -0.04 | -0.77 | 5.19 | 5.2 | 5.08 | 249740 |
| 1733442000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.2 | 5.1184 | 141686 |
| 1733355600 | 5.14 | -0.1 | -1.91 | 5.12 | 5.175 | 5.05 | 329737 |
| 1733269200 | 5.24 | -0.05 | -0.95 | 5.32 | 5.32 | 5.175 | 302104 |
| 1733182800 | 5.29 | 0.08 | 1.54 | 5.19 | 5.315 | 5.125 | 303421 |
| 1732917840 | 5.21 | 0 | 0.00 | 5.25 | 5.26 | 5.165 | 112149 |
| 1732750800 | 5.21 | 0.03 | 0.58 | 5.2 | 5.25 | 5.18 | 158143 |
| 1732664400 | 5.18 | 0 | 0.00 | 5.16 | 5.215 | 5.095 | 233592 |
| 1732578000 | 5.18 | 0 | 0.00 | 5.16 | 5.25 | 5.135 | 325538 |
| 1732318800 | 5.18 | 0.04 | 0.78 | 5.14 | 5.1952999 | 5.1 | 269710 |
| 1732232400 | 5.14 | 0 | 0.00 | 5.14 | 5.2011 | 5.07 | 218362 |
| 1732146000 | 5.14 | -0.06 | -1.15 | 5.28 | 5.28 | 5.08 | 225002 |
| 1732059600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.23 | 5.12 | 236475 |
| 1731973200 | 5.19 | 0.07 | 1.37 | 5.18 | 5.35 | 5.15 | 324914 |
| 1731714000 | 5.12 | -0.07 | -1.35 | 5.2 | 5.2751 | 5 | 422707 |
| 1731627600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.408 | 5.09 | 482545 |
| 1731541200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 406299 |
| 1731454800 | 5.09 | 0.09 | 1.80 | 4.99 | 5.15 | 4.91 | 577759 |
| 1731368400 | 5 | -1.09 | -17.90 | 5.51 | 5.51 | 4.51 | 1380644 |
| 1731109200 | 6.09 | -0.16 | -2.56 | 6.25 | 6.25 | 6.065 | 417174 |
| 1731022800 | 6.25 | 0.02 | 0.32 | 6.25 | 6.295 | 6.19 | 294613 |
| 1730936400 | 6.23 | 0.19 | 3.15 | 6.15 | 6.25 | 6.09 | 363342 |
| 1730850000 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.075 | 5.96 | 215497 |
| 1730763600 | 6.0199999 | 0.04 | 0.67 | 6 | 6.11 | 5.995 | 268364 |
| 1730500800 | 5.98 | -0.06 | -0.99 | 6.04 | 6.05 | 5.8949999 | 191535 |
| 1730414400 | 6.04 | -0.02 | -0.33 | 6.1 | 6.14 | 6.01 | 209591 |
| 1730328000 | 6.0599999 | -0.03 | -0.49 | 6.04 | 6.19 | 6.04 | 205304 |
| 1730241600 | 6.09 | -0.08 | -1.30 | 6.16 | 6.17 | 5.91 | 299291 |
| 1730155200 | 6.17 | -0.03 | -0.48 | 6.2 | 6.3099999 | 6.17 | 272562 |
| 1729896000 | 6.2 | 0.04 | 0.65 | 6.24 | 6.39 | 6.19 | 274611 |
| 1729809600 | 6.16 | 0.08 | 1.32 | 6.1 | 6.21 | 6.1 | 282274 |
| 1729723200 | 6.08 | 0.03 | 0.50 | 6.03 | 6.1 | 6 | 269489 |
| 1729636800 | 6.05 | 0.12 | 2.02 | 5.93 | 6.1 | 5.91 | 306448 |
| 1729550400 | 5.93 | -0.16 | -2.63 | 6.1 | 6.1 | 5.92 | 261369 |
| 1729291200 | 6.09 | -0.02 | -0.33 | 6.12 | 6.19 | 6.09 | 244980 |
| 1729204800 | 6.11 | -0.02 | -0.33 | 6.11 | 6.135 | 6.01 | 206323 |
| 1729118400 | 6.13 | 0.08 | 1.32 | 6.11 | 6.18 | 6.085 | 211338 |
| 1729032000 | 6.05 | -0.12 | -1.94 | 6.17 | 6.225 | 6.04 | 269442 |
| 1728945600 | 6.17 | -0.12 | -1.91 | 6.3099999 | 6.3099999 | 6.08 | 339409 |
| 1728686400 | 6.29 | 0.15 | 2.44 | 6.14 | 6.36 | 6.14 | 236435 |
| 1728600000 | 6.14 | -0.08 | -1.29 | 6.21 | 6.23 | 6.0599999 | 243818 |
| 1728513600 | 6.22 | 0.3 | 5.07 | 5.97 | 6.235 | 5.97 | 253681 |
| 1728427200 | 5.92 | -0.13 | -2.15 | 6.03 | 6.05 | 5.815 | 290040 |
| 1728340800 | 6.05 | 0.01 | 0.17 | 6.05 | 6.085 | 5.94 | 284917 |
| 1728081600 | 6.04 | 0.28 | 4.86 | 5.7699999 | 6.04 | 5.76 | 309412 |
| 1727995200 | 5.76 | 0.05 | 0.88 | 5.68 | 5.83 | 5.63 | 228213 |
| 1727908800 | 5.71 | 0.04 | 0.71 | 5.72 | 5.73 | 5.655 | 130421 |
| 1727822400 | 5.67 | -0.08 | -1.39 | 5.72 | 5.755 | 5.66 | 344459 |
| 1727736000 | 5.75 | 0.13 | 2.31 | 5.65 | 5.7699999 | 5.6 | 251825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
