News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.27186009539 | 6.29 | 6.29 | 6.18 | 30141 | 6.24045113 | CS |
| 4 | 0.05 | 0.811688311688 | 6.16 | 6.29 | 6.11 | 55536 | 6.1770788 | CS |
| 12 | -0.01 | -0.16077170418 | 6.22 | 6.5 | 6.09 | 74704 | 6.24524151 | CS |
| 26 | -0.5 | -7.45156482861 | 6.71 | 6.95 | 6.0249 | 75724 | 6.45832902 | CS |
| 52 | -1.16 | -15.7394843962 | 7.37 | 7.65 | 6.0249 | 68582 | 6.78539846 | CS |
| 156 | -2.29 | -26.9411764706 | 8.5 | 8.89 | 6.0249 | 59796 | 7.30321366 | CS |
| 260 | -4.19 | -40.2884615385 | 10.4 | 11.77 | 6.0249 | 51243 | 8.0887486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 6.21 | -0.02 | -0.32 | 6.19 | 6.21 | 6.16 | 40966 |
| 1752187200 | 6.23 | 0 | 0.00 | 6.24 | 6.25 | 6.2 | 45508 |
| 1752100800 | 6.23 | 0 | 0.00 | 6.22 | 6.24 | 6.21 | 21498 |
| 1752014400 | 6.23 | -0.04 | -0.64 | 6.25 | 6.25 | 6.22 | 22058 |
| 1751928000 | 6.2699999 | 0 | 0.00 | 6.29 | 6.29 | 6.24 | 31501 |
| 1751576640 | 6.2699999 | 0.01 | 0.16 | 6.24 | 6.2699999 | 6.24 | 20972 |
| 1751496000 | 6.26 | 0.01 | 0.16 | 6.24 | 6.29 | 6.23 | 33399 |
| 1751409600 | 6.25 | 0.02 | 0.32 | 6.25 | 6.26 | 6.2266 | 38886 |
| 1751323200 | 6.23 | 0.05 | 0.81 | 6.2 | 6.24 | 6.18 | 38932 |
| 1751064000 | 6.18 | -0.01 | -0.16 | 6.18 | 6.21 | 6.1792 | 58470 |
| 1750977600 | 6.19 | 0.03 | 0.49 | 6.18 | 6.19 | 6.17 | 40158 |
| 1750891200 | 6.16 | 0 | 0.00 | 6.17 | 6.18 | 6.1435 | 74914 |
| 1750804800 | 6.16 | 0 | 0.08 | 6.155 | 6.1896 | 6.13 | 121713 |
| 1750718400 | 6.155 | 0.02 | 0.33 | 6.15 | 6.1687 | 6.14 | 61093 |
| 1750459200 | 6.135 | -0.01 | -0.08 | 6.15 | 6.16 | 6.11 | 51270 |
| 1750286400 | 6.14 | -0.01 | -0.16 | 6.13 | 6.1765 | 6.12 | 92600 |
| 1750200000 | 6.15 | 0 | 0.00 | 6.15 | 6.18 | 6.15 | 75588 |
| 1750113600 | 6.15 | 0.01 | 0.16 | 6.12 | 6.16 | 6.11 | 74411 |
| 1749854400 | 6.14 | -0.05 | -0.73 | 6.16 | 6.1764 | 6.13 | 96677 |
| 1749768000 | 6.1849999 | 0 | 0.08 | 6.18 | 6.2 | 6.175 | 80555 |
| 1749681600 | 6.18 | 0.01 | 0.16 | 6.18 | 6.2 | 6.1707 | 78012 |
| 1749595200 | 6.17 | -0.01 | -0.08 | 6.17 | 6.2 | 6.17 | 81394 |
| 1749508800 | 6.175 | -0.02 | -0.24 | 6.19 | 6.19 | 6.1428 | 110541 |
| 1749249600 | 6.19 | -0.02 | -0.32 | 6.18 | 6.1999 | 6.16 | 111371 |
| 1749163200 | 6.21 | 0.02 | 0.32 | 6.18 | 6.22 | 6.18 | 105563 |
| 1749076800 | 6.19 | -0.02 | -0.32 | 6.21 | 6.23 | 6.18 | 79313 |
| 1748990400 | 6.21 | 0.03 | 0.49 | 6.18 | 6.29 | 6.14 | 162765 |
| 1748904000 | 6.18 | -0.01 | -0.16 | 6.19 | 6.2019 | 6.152 | 102735 |
| 1748644800 | 6.19 | -0.03 | -0.48 | 6.2 | 6.21 | 6.17 | 74522 |
| 1748558400 | 6.22 | 0.02 | 0.32 | 6.2 | 6.2215999 | 6.16 | 75909 |
| 1748472000 | 6.2 | -0.02 | -0.32 | 6.19 | 6.21 | 6.16 | 71775 |
| 1748385600 | 6.22 | 0.06 | 0.97 | 6.22 | 6.24 | 6.16 | 128431 |
| 1748040000 | 6.16 | -0.02 | -0.32 | 6.15 | 6.18 | 6.1075 | 84129 |
| 1747953600 | 6.18 | -0.04 | -0.64 | 6.21 | 6.29 | 6.09 | 246665 |
| 1747867200 | 6.22 | -0.08 | -1.27 | 6.28 | 6.29 | 6.22 | 114148 |
| 1747780800 | 6.3 | -0.02 | -0.32 | 6.28 | 6.35 | 6.28 | 31286 |
| 1747694400 | 6.32 | -0.06 | -0.94 | 6.3099999 | 6.37 | 6.2803 | 90456 |
| 1747435200 | 6.38 | -0.02 | -0.31 | 6.4 | 6.4 | 6.34 | 107785 |
| 1747348800 | 6.4 | 0.08 | 1.27 | 6.38 | 6.4 | 6.32 | 80145 |
| 1747262400 | 6.32 | -0.04 | -0.63 | 6.34 | 6.36 | 6.32 | 55646 |
| 1747176000 | 6.36 | -0.03 | -0.47 | 6.34 | 6.39 | 6.34 | 66012 |
| 1747089600 | 6.3899 | -0.04 | -0.62 | 6.4 | 6.42 | 6.36 | 53485 |
| 1746830400 | 6.43 | 0.04 | 0.63 | 6.44 | 6.4499 | 6.41 | 21426 |
| 1746744000 | 6.39 | -0.06 | -0.93 | 6.47 | 6.47 | 6.39 | 23004 |
| 1746657600 | 6.45 | 0.05 | 0.77 | 6.4 | 6.4518 | 6.39 | 30820 |
| 1746571200 | 6.4009 | 0.02 | 0.33 | 6.37 | 6.5 | 6.37 | 99145 |
| 1746484800 | 6.38 | -0.06 | -0.93 | 6.48 | 6.48 | 6.35 | 73955 |
| 1746225600 | 6.44 | 0 | 0.00 | 6.49 | 6.49 | 6.42 | 54051 |
| 1746139200 | 6.44 | 0.02 | 0.31 | 6.5 | 6.5 | 6.4 | 156190 |
| 1746052800 | 6.42 | 0.06 | 0.94 | 6.36 | 6.46 | 6.3513 | 91863 |
| 1745966400 | 6.36 | 0.03 | 0.47 | 6.36 | 6.4 | 6.3 | 118422 |
| 1745880000 | 6.33 | 0.02 | 0.32 | 6.29 | 6.35 | 6.29 | 40627 |
| 1745620800 | 6.3099999 | 0.07 | 1.12 | 6.2699999 | 6.33 | 6.23 | 64370 |
| 1745534400 | 6.24 | 0.09 | 1.46 | 6.23 | 6.24 | 6.2093 | 70748 |
| 1745448000 | 6.15 | 0 | 0.00 | 6.24 | 6.24 | 6.13 | 66709 |
| 1745361600 | 6.15 | 0.01 | 0.16 | 6.15 | 6.16 | 6.115 | 29421 |
| 1745275200 | 6.14 | -0.08 | -1.29 | 6.22 | 6.22 | 6.12 | 50101 |
| 1744929600 | 6.22 | 0.02 | 0.40 | 6.22 | 6.235 | 6.18 | 28193 |
| 1744843200 | 6.195 | -0.01 | -0.08 | 6.19 | 6.23 | 6.18 | 7564 |
| 1744756800 | 6.2 | 0.04 | 0.65 | 6.19 | 6.23 | 6.18 | 16780 |
| 1744670400 | 6.16 | 0.02 | 0.33 | 6.21 | 6.25 | 6.16 | 32119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
