News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 12.5 | 5.2 | 6.28 | 5.2 | 507371 | 5.81391399 | CS |
| 4 | 0.41 | 7.53676470588 | 5.44 | 6.49 | 4.67 | 527280 | 5.60628793 | CS |
| 12 | -2.57 | -30.5225653207 | 8.42 | 10.37 | 4.382 | 676622 | 6.70841988 | CS |
| 26 | -7.92 | -57.5163398693 | 13.77 | 14.7 | 4.382 | 596167 | 8.62281469 | CS |
| 52 | -14.57 | -71.3516160627 | 20.42 | 22.64 | 4.382 | 574616 | 12.84898864 | CS |
| 156 | -119.09 | -95.3177525212 | 124.94 | 126.615 | 4.382 | 564390 | 37.81038971 | CS |
| 260 | -83.43 | -93.4475806452 | 89.28 | 188.14 | 4.382 | 508338 | 69.51579043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 5.85 | 0.03 | 0.52 | 6 | 6.0199999 | 5.75 | 407018 |
| 1726699200 | 5.82 | -0.03 | -0.51 | 5.85 | 6.28 | 5.8099999 | 433990 |
| 1726612800 | 5.85 | 0.09 | 1.56 | 5.8601 | 6.165 | 5.8099999 | 570478 |
| 1726526400 | 5.76 | -0.03 | -0.52 | 5.82 | 5.82 | 5.55 | 366771 |
| 1726267200 | 5.79 | 0.69 | 13.53 | 5.2 | 5.825 | 5.2 | 758598 |
| 1726180800 | 5.1 | 0.39 | 8.28 | 4.83 | 5.14 | 4.73 | 533154 |
| 1726094400 | 4.71 | -0.13 | -2.69 | 4.8099999 | 4.93 | 4.67 | 368541 |
| 1726008000 | 4.84 | 0 | 0.00 | 4.91 | 4.91 | 4.67 | 647141 |
| 1725921600 | 4.84 | -0.34 | -6.56 | 5.15 | 5.23 | 4.84 | 519024 |
| 1725662400 | 5.18 | -0.1 | -1.89 | 5.35 | 5.35 | 4.99 | 307735 |
| 1725576000 | 5.28 | -0.03 | -0.56 | 5.25 | 5.32 | 5.035 | 398298 |
| 1725489600 | 5.3099999 | -0.24 | -4.32 | 5.5199999 | 5.55 | 5.26 | 443753 |
| 1725403200 | 5.55 | -0.64 | -10.34 | 5.96 | 6.125 | 5.54 | 575155 |
| 1725057600 | 6.19 | -0.15 | -2.37 | 6.37 | 6.49 | 6.165 | 925112 |
| 1724971200 | 6.34 | 0.58 | 10.07 | 5.86 | 6.34 | 5.79 | 440200 |
| 1724884800 | 5.76 | -0.06 | -1.03 | 5.78 | 5.845 | 5.59 | 506862 |
| 1724798400 | 5.82 | -0.09 | -1.52 | 5.75 | 6.14 | 5.67 | 621366 |
| 1724712000 | 5.91 | 0.11 | 1.90 | 5.87 | 6.03 | 5.63 | 790479 |
| 1724452800 | 5.8 | 0.43 | 8.01 | 5.44 | 5.98 | 5.39 | 404644 |
| 1724366400 | 5.37 | -0.09 | -1.65 | 5.46 | 5.6 | 5.325 | 362776 |
| 1724280000 | 5.46 | 0.11 | 2.06 | 5.39 | 5.57 | 5.33 | 592622 |
| 1724193600 | 5.35 | -0.37 | -6.47 | 5.71 | 5.8898 | 5.29 | 622912 |
| 1724107200 | 5.72 | 0.13 | 2.33 | 5.5599999 | 6.14 | 5.5599999 | 1336295 |
| 1723848000 | 5.59 | -0.2 | -3.45 | 5.89 | 6.0278 | 5.57 | 541411 |
| 1723761600 | 5.79 | 0.63 | 12.21 | 5.35 | 6.1778 | 5.32 | 900872 |
| 1723675200 | 5.16 | -0.34 | -6.18 | 5.5 | 5.5199999 | 5.1 | 754010 |
| 1723588800 | 5.5 | -0.05 | -0.90 | 5.6 | 5.79 | 5.49 | 802147 |
| 1723502400 | 5.55 | -0.46 | -7.65 | 6.0599999 | 6.13 | 5.4 | 1032989 |
| 1723243200 | 6.01 | 0.34 | 6.00 | 5.79 | 6.16 | 5.73 | 1729642 |
| 1723156800 | 5.67 | 0.84 | 17.39 | 4.93 | 5.8212 | 4.89 | 1935315 |
| 1723070400 | 4.83 | -3.86 | -44.42 | 5.24 | 5.4955 | 4.382 | 4874917 |
| 1722984000 | 8.69 | 0.15 | 1.76 | 8.57 | 8.795 | 8.4 | 566912 |
| 1722897600 | 8.5399999 | -0.51 | -5.64 | 8.6 | 8.685 | 8.25 | 490802 |
| 1722638400 | 9.05 | -0.13 | -1.42 | 8.66 | 9.21 | 8.6199999 | 547810 |
| 1722552000 | 9.18 | -0.75 | -7.55 | 9.8699999 | 10.075 | 8.97 | 690253 |
| 1722465600 | 9.93 | 0.18 | 1.85 | 9.7899999 | 10.34 | 9.6 | 653091 |
| 1722379200 | 9.75 | 0.54 | 5.86 | 9.28 | 9.8699999 | 9.18 | 539951 |
| 1722292800 | 9.21 | -0.53 | -5.44 | 9.78 | 9.8 | 9.07 | 318485 |
| 1722033600 | 9.74 | -0.14 | -1.42 | 10.14 | 10.14 | 9.6199999 | 445625 |
| 1721947200 | 9.88 | 0.14 | 1.44 | 9.71 | 10.29 | 9.71 | 433991 |
| 1721860800 | 9.74 | -0.09 | -0.92 | 9.86 | 9.97 | 9.7 | 298742 |
| 1721774400 | 9.83 | 0.26 | 2.66 | 9.39 | 9.92 | 9.31 | 460165 |
| 1721688000 | 9.575 | 0.48 | 5.22 | 9.14 | 9.575 | 8.86 | 231123 |
| 1721428800 | 9.1 | -0.37 | -3.91 | 9.47 | 9.575 | 9.05 | 447079 |
| 1721342400 | 9.47 | -0.62 | -6.14 | 9.99 | 10.28 | 9.39 | 322863 |
| 1721256000 | 10.09 | -0.01 | -0.10 | 10.07 | 10.37 | 9.77 | 454187 |
| 1721169600 | 10.1 | 0.56 | 5.87 | 9.64 | 10.21 | 9.6199999 | 465274 |
| 1721083200 | 9.5399999 | 0.37 | 4.03 | 9.18 | 9.6 | 9.075 | 528955 |
| 1720824000 | 9.17 | 0.36 | 4.09 | 9 | 9.4 | 8.96 | 589895 |
| 1720737600 | 8.81 | 0.8 | 9.99 | 8.24 | 9.27 | 8.24 | 724689 |
| 1720651200 | 8.01 | 0.4 | 5.26 | 7.65 | 8.2591 | 7.51 | 758956 |
| 1720564800 | 7.61 | -0.76 | -9.08 | 8.21 | 8.2378 | 7.46 | 953621 |
| 1720478400 | 8.3699999 | -0.24 | -2.79 | 8.6199999 | 8.82 | 8.36 | 339964 |
| 1720219200 | 8.61 | 0.23 | 2.74 | 8.3699999 | 8.65 | 8.2551 | 223047 |
| 1720040640 | 8.38 | 0.03 | 0.36 | 8.35 | 8.43 | 8.2 | 166365 |
| 1719960000 | 8.35 | -0.26 | -3.02 | 8.67 | 8.67 | 8.22 | 326426 |
| 1719873600 | 8.61 | 0.19 | 2.26 | 8.44 | 8.67 | 8.3699999 | 399066 |
| 1719614400 | 8.42 | 0.06 | 0.72 | 8.42 | 8.5 | 8.08 | 1362491 |
| 1719528000 | 8.36 | -0.17 | -1.99 | 8.58 | 8.58 | 8.24 | 889172 |
| 1719441600 | 8.53 | 0.57 | 7.16 | 7.91 | 8.545 | 7.85 | 395533 |
| 1719355200 | 7.96 | -0.42 | -5.01 | 8.35 | 8.35 | 7.9 | 797530 |
| 1719268800 | 8.38 | -0.45 | -5.10 | 8.81 | 8.9999 | 8.34 | 578700 |
| 1719009600 | 8.83 | 0.24 | 2.79 | 8.67 | 9.06 | 8.6199999 | 936430 |
| 1718923200 | 8.59 | -0.22 | -2.50 | 8.76 | 8.76 | 8.46 | 702524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
