News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.47619047619 | 6.3 | 6.34 | 6.25 | 50344 | 6.29714755 | CS |
| 4 | 0.02 | 0.316957210777 | 6.31 | 6.34 | 6.18 | 65191 | 6.26760855 | CS |
| 12 | 0.17 | 2.75974025974 | 6.16 | 6.34 | 6.01 | 58160 | 6.22910568 | CS |
| 26 | -0.15 | -2.31481481481 | 6.48 | 6.53 | 6.01 | 62198 | 6.29377191 | CS |
| 52 | 0.08 | 1.28 | 6.25 | 6.7 | 5.63 | 77466 | 6.16697997 | CS |
| 156 | -2.48 | -28.1498297389 | 8.81 | 8.8665 | 5.63 | 78845 | 6.7671705 | CS |
| 260 | -1.84 | -22.5214198286 | 8.17 | 9.086 | 5.49 | 89216 | 7.42067795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 6.33 | 0.02 | 0.32 | 6.3 | 6.34 | 6.3 | 31522 |
| 1720040640 | 6.3099999 | 0.02 | 0.32 | 6.28 | 6.32 | 6.28 | 32811 |
| 1719960000 | 6.29 | 0.01 | 0.16 | 6.26 | 6.3 | 6.25 | 89264 |
| 1719873600 | 6.28 | 0.03 | 0.40 | 6.3 | 6.3 | 6.26 | 47777 |
| 1719614400 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1719528000 | 6.255 | -0.01 | -0.22 | 6.28 | 6.28 | 6.25 | 84474 |
| 1719441600 | 6.269 | 0.01 | 0.22 | 6.23 | 6.2699999 | 6.23 | 62680 |
| 1719355200 | 6.255 | -0 | -0.06 | 6.24 | 6.26 | 6.2206 | 65740 |
| 1719268800 | 6.259 | 0.02 | 0.30 | 6.22 | 6.2601 | 6.22 | 87297 |
| 1719009600 | 6.24 | 0.03 | 0.50 | 6.21 | 6.25 | 6.2001 | 69806 |
| 1718923200 | 6.209 | -0.03 | -0.50 | 6.22 | 6.2592 | 6.18 | 144940 |
| 1718750400 | 6.2401 | -0.05 | -0.79 | 6.24 | 6.25 | 6.23 | 39367 |
| 1718664000 | 6.29 | 0 | 0.00 | 6.3 | 6.3 | 6.25 | 72568 |
| 1718404800 | 6.29 | 0.01 | 0.16 | 6.29 | 6.3 | 6.2699999 | 45538 |
| 1718318400 | 6.28 | -0.02 | -0.30 | 6.3099999 | 6.3157 | 6.2699999 | 72415 |
| 1718232000 | 6.299 | 0.01 | 0.14 | 6.29 | 6.32 | 6.2801 | 92481 |
| 1718145600 | 6.29 | 0 | 0.02 | 6.3 | 6.3 | 6.2601 | 46630 |
| 1718059200 | 6.289 | -0.01 | -0.16 | 6.3099999 | 6.3099999 | 6.2795 | 31278 |
| 1717800000 | 6.299 | -0 | -0.02 | 6.25 | 6.3 | 6.25 | 61025 |
| 1717713600 | 6.3 | 0 | 0.00 | 6.32 | 6.32 | 6.28 | 70299 |
| 1717627200 | 6.3 | 0.01 | 0.24 | 6.32 | 6.32 | 6.2701 | 51350 |
| 1717540800 | 6.285 | 0.04 | 0.72 | 6.23 | 6.29 | 6.23 | 103355 |
| 1717454400 | 6.24 | 0.01 | 0.16 | 6.23 | 6.2699 | 6.2295999 | 60097 |
| 1717195200 | 6.23 | 0.02 | 0.32 | 6.23 | 6.26 | 6.21 | 60106 |
| 1717108800 | 6.21 | 0.03 | 0.49 | 6.19 | 6.22 | 6.19 | 51195 |
| 1717022400 | 6.18 | -0.02 | -0.24 | 6.19 | 6.21 | 6.16 | 65822 |
| 1716936000 | 6.195 | -0.06 | -0.88 | 6.26 | 6.2669 | 6.19 | 42797 |
| 1716590400 | 6.25 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.2398999 | 47006 |
| 1716504000 | 6.26 | -0.02 | -0.24 | 6.3 | 6.3 | 6.23 | 34750 |
| 1716417600 | 6.275 | 0.02 | 0.32 | 6.25 | 6.2897 | 6.25 | 68102 |
| 1716331200 | 6.255 | 0.01 | 0.24 | 6.26 | 6.28 | 6.235 | 146819 |
| 1716244800 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.23 | 77804 |
| 1715985600 | 6.25 | 0.01 | 0.12 | 6.25 | 6.26 | 6.2401 | 42215 |
| 1715899200 | 6.2422 | -0.02 | -0.28 | 6.2699999 | 6.2775999 | 6.24 | 43763 |
| 1715812800 | 6.26 | 0.04 | 0.64 | 6.22 | 6.2699999 | 6.22 | 91206 |
| 1715726400 | 6.22 | -0.06 | -0.96 | 6.24 | 6.26 | 6.22 | 39541 |
| 1715640000 | 6.28 | 0.02 | 0.32 | 6.29 | 6.3 | 6.26 | 35761 |
| 1715380800 | 6.26 | -0.04 | -0.63 | 6.29 | 6.29 | 6.26 | 24132 |
| 1715294400 | 6.3 | -0.01 | -0.16 | 6.3 | 6.3099999 | 6.29 | 32713 |
| 1715208000 | 6.3099999 | 0.02 | 0.40 | 6.3 | 6.3099999 | 6.29 | 32808 |
| 1715121600 | 6.285 | 0.02 | 0.24 | 6.3 | 6.3099999 | 6.28 | 38712 |
| 1715035200 | 6.2699999 | 0.01 | 0.24 | 6.26 | 6.28 | 6.26 | 35355 |
| 1714776000 | 6.255 | 0.04 | 0.72 | 6.23 | 6.26 | 6.2217 | 55857 |
| 1714689600 | 6.21 | 0.02 | 0.32 | 6.17 | 6.23 | 6.17 | 47336 |
| 1714603200 | 6.19 | 0.05 | 0.81 | 6.14 | 6.19 | 6.14 | 24103 |
| 1714516800 | 6.14 | -0.03 | -0.49 | 6.16 | 6.18 | 6.14 | 63272 |
| 1714430400 | 6.17 | 0.02 | 0.33 | 6.16 | 6.19 | 6.1461 | 73381 |
| 1714171200 | 6.15 | 0.06 | 0.90 | 6.09 | 6.16 | 6.09 | 47577 |
| 1714084800 | 6.095 | -0.02 | -0.25 | 6.1 | 6.11 | 6.08 | 50704 |
| 1713998400 | 6.11 | -0.06 | -0.97 | 6.15 | 6.1647 | 6.11 | 51991 |
| 1713912000 | 6.17 | 0.04 | 0.65 | 6.13 | 6.18 | 6.13 | 44106 |
| 1713825600 | 6.13 | 0.03 | 0.49 | 6.11 | 6.14 | 6.11 | 29434 |
| 1713566400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 6.07 | 74835 |
| 1713480000 | 6.08 | 0.02 | 0.26 | 6.0599999 | 6.0917 | 6.0599999 | 45606 |
| 1713393600 | 6.0641999 | 0.03 | 0.48 | 6.03 | 6.09 | 6.03 | 55829 |
| 1713307200 | 6.035 | -0.04 | -0.58 | 6.01 | 6.04 | 6.01 | 54887 |
| 1713220800 | 6.07 | -0.09 | -1.46 | 6.16 | 6.1792 | 6.0599999 | 87266 |
| 1712961600 | 6.16 | -0.04 | -0.65 | 6.19 | 6.204 | 6.15 | 51501 |
| 1712875200 | 6.2 | 0.01 | 0.16 | 6.22 | 6.22 | 6.1702 | 75092 |
| 1712788800 | 6.19 | -0.11 | -1.75 | 6.28 | 6.28 | 6.19 | 89598 |
| 1712702400 | 6.3 | 0.01 | 0.16 | 6.33 | 6.33 | 6.29 | 43874 |
| 1712616000 | 6.29 | -0.01 | -0.16 | 6.29 | 6.315 | 6.28 | 55575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
