News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.07883817427 | 6.025 | 6.1 | 5.99 | 157582 | 6.05975747 | CS |
| 4 | -0.31 | -4.84375 | 6.4 | 6.42 | 5.94 | 168400 | 6.08221273 | CS |
| 12 | -0.38 | -5.87326120556 | 6.47 | 6.53 | 5.94 | 123040 | 6.19707182 | CS |
| 26 | -0.11 | -1.77419354839 | 6.2 | 6.61 | 5.94 | 108788 | 6.28442357 | CS |
| 52 | -0.08 | -1.29659643436 | 6.17 | 6.61 | 5.825 | 106280 | 6.18600287 | CS |
| 156 | -2.27 | -27.1531100478 | 8.36 | 8.39 | 5 | 127924 | 6.29434418 | CS |
| 260 | -1.99 | -24.6287128713 | 8.08 | 8.92 | 5 | 112388 | 6.76825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 6.09 | 0.03 | 0.50 | 6.08 | 6.1 | 6.05 | 191669 |
| 1736293200 | 6.0599999 | -0.01 | -0.16 | 6.09 | 6.09 | 6.05 | 149031 |
| 1736206800 | 6.07 | 0.01 | 0.17 | 6.09 | 6.09 | 6.03 | 163107 |
| 1735947600 | 6.0599999 | 0.04 | 0.66 | 6.05 | 6.07 | 6.04 | 118397 |
| 1735861200 | 6.0199999 | 0.05 | 0.84 | 6.03 | 6.04 | 5.99 | 200422 |
| 1735688400 | 5.97 | 0 | 0.00 | 5.98 | 6.09 | 5.97 | 308434 |
| 1735602000 | 5.97 | -0.05 | -0.83 | 5.99 | 6.0599999 | 5.94 | 366304 |
| 1735342800 | 6.0199999 | 0 | 0.00 | 5.99 | 6.03 | 5.965 | 205873 |
| 1735256400 | 6.0199999 | -0.03 | -0.50 | 6.01 | 6.12 | 6.01 | 225858 |
| 1735077840 | 6.05 | 0 | 0.00 | 6.05 | 6.0656 | 6.04 | 92444 |
| 1734997200 | 6.05 | 0 | 0.00 | 6.0199999 | 6.1 | 6.0199999 | 128253 |
| 1734738000 | 6.05 | -0.04 | -0.66 | 6.17 | 6.17 | 6.04 | 126960 |
| 1734651600 | 6.09 | -0.06 | -0.98 | 6.17 | 6.17 | 6.04 | 183095 |
| 1734565200 | 6.15 | -0.06 | -0.97 | 6.21 | 6.26 | 6.15 | 122378 |
| 1734478800 | 6.21 | -0.1 | -1.58 | 6.33 | 6.33 | 6.2 | 220119 |
| 1734392400 | 6.3099999 | 0.03 | 0.48 | 6.3 | 6.35 | 6.29 | 162241 |
| 1734133200 | 6.28 | -0.09 | -1.41 | 6.37 | 6.37 | 6.26 | 57305 |
| 1734046800 | 6.37 | -0.02 | -0.31 | 6.41 | 6.42 | 6.36 | 177378 |
| 1733960400 | 6.39 | 0.02 | 0.31 | 6.4 | 6.43 | 6.37 | 247706 |
| 1733874000 | 6.37 | 0.04 | 0.63 | 6.34 | 6.385 | 6.32 | 187395 |
| 1733787600 | 6.33 | -0.01 | -0.16 | 6.37 | 6.375 | 6.295 | 110912 |
| 1733528400 | 6.34 | 0.01 | 0.16 | 6.36 | 6.39 | 6.32 | 106150 |
| 1733442000 | 6.33 | -0.06 | -0.86 | 6.42 | 6.42 | 6.32 | 187763 |
| 1733355600 | 6.385 | -0.01 | -0.08 | 6.39 | 6.41 | 6.37 | 117524 |
| 1733269200 | 6.39 | 0.03 | 0.47 | 6.39 | 6.39 | 6.36 | 95771 |
| 1733182800 | 6.36 | -0.07 | -1.09 | 6.45 | 6.45 | 6.34 | 197495 |
| 1732917840 | 6.43 | 0.07 | 1.10 | 6.36 | 6.4589 | 6.35 | 107661 |
| 1732750800 | 6.36 | 0.15 | 2.42 | 6.23 | 6.36 | 6.23 | 130162 |
| 1732664400 | 6.21 | 0 | 0.00 | 6.23 | 6.24 | 6.2 | 76290 |
| 1732578000 | 6.21 | 0.05 | 0.81 | 6.2 | 6.24 | 6.2 | 144258 |
| 1732318800 | 6.16 | -0.03 | -0.48 | 6.16 | 6.2099 | 6.15 | 110401 |
| 1732232400 | 6.19 | 0.02 | 0.32 | 6.19 | 6.22 | 6.175 | 115189 |
| 1732146000 | 6.17 | 0.02 | 0.33 | 6.17 | 6.21 | 6.17 | 119407 |
| 1732059600 | 6.15 | -0.07 | -1.05 | 6.2 | 6.2236 | 6.15 | 111375 |
| 1731973200 | 6.215 | 0.01 | 0.24 | 6.22 | 6.23 | 6.18 | 112465 |
| 1731714000 | 6.2 | -0.03 | -0.48 | 6.25 | 6.26 | 6.18 | 104920 |
| 1731627600 | 6.23 | 0 | 0.00 | 6.24 | 6.259 | 6.2 | 161225 |
| 1731541200 | 6.23 | 0.01 | 0.16 | 6.2699999 | 6.285 | 6.2 | 97778 |
| 1731454800 | 6.22 | -0.06 | -0.96 | 6.28 | 6.2946 | 6.18 | 119779 |
| 1731368400 | 6.28 | 0 | 0.00 | 6.28 | 6.3 | 6.2603 | 82101 |
| 1731109200 | 6.28 | 0.03 | 0.48 | 6.26 | 6.33 | 6.26 | 95337 |
| 1731022800 | 6.25 | 0.06 | 0.97 | 6.2 | 6.26 | 6.1999 | 113305 |
| 1730936400 | 6.19 | -0.09 | -1.43 | 6.25 | 6.25 | 6.17 | 111651 |
| 1730850000 | 6.28 | 0 | 0.00 | 6.25 | 6.3 | 6.25 | 53345 |
| 1730763600 | 6.28 | 0.01 | 0.16 | 6.28 | 6.34 | 6.2699999 | 51607 |
| 1730500800 | 6.2699999 | -0.01 | -0.16 | 6.34 | 6.37 | 6.265 | 43105 |
| 1730414400 | 6.28 | 0.02 | 0.32 | 6.24 | 6.33 | 6.225 | 108333 |
| 1730328000 | 6.26 | 0.06 | 0.97 | 6.23 | 6.265 | 6.2038 | 70030 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.23 | 6.23 | 6.18 | 155366 |
| 1730155200 | 6.22 | -0.01 | -0.16 | 6.28 | 6.28 | 6.21 | 168467 |
| 1729896000 | 6.23 | 0 | 0.00 | 6.25 | 6.2699999 | 6.22 | 30606 |
| 1729809600 | 6.23 | -0.11 | -1.66 | 6.35 | 6.35 | 6.205 | 106836 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.4 | 6.4 | 6.33 | 56945 |
| 1729636800 | 6.4 | -0.07 | -1.08 | 6.44 | 6.46 | 6.4 | 71847 |
| 1729550400 | 6.47 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.46 | 29175 |
| 1729291200 | 6.5 | 0 | 0.00 | 6.5199999 | 6.53 | 6.5 | 36483 |
| 1729204800 | 6.5 | 0.04 | 0.70 | 6.47 | 6.51 | 6.47 | 26357 |
| 1729118400 | 6.455 | -0.01 | -0.08 | 6.46 | 6.4782 | 6.44 | 44605 |
| 1729032000 | 6.46 | 0.04 | 0.62 | 6.47 | 6.48 | 6.45 | 45648 |
| 1728945600 | 6.42 | -0.07 | -1.00 | 6.46 | 6.47 | 6.41 | 61319 |
| 1728686400 | 6.485 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.48 | 90198 |
| 1728600000 | 6.475 | -0.01 | -0.08 | 6.49 | 6.49 | 6.45 | 83482 |
| 1728513600 | 6.48 | 0.09 | 1.41 | 6.38 | 6.48 | 6.38 | 272645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
