News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.644122383253 | 6.21 | 6.2429 | 6.145 | 94468 | 6.20634361 | CS |
| 4 | -0.08 | -1.28 | 6.25 | 6.27 | 6.09 | 98675 | 6.18439002 | CS |
| 12 | 0.32 | 5.47008547009 | 5.85 | 6.295 | 5.83 | 91811 | 6.07633536 | CS |
| 26 | 0.02 | 0.325203252033 | 6.15 | 6.42 | 5.825 | 103808 | 6.08185238 | CS |
| 52 | -0.01 | -0.161812297735 | 6.18 | 6.42 | 5 | 119264 | 5.8741494 | CS |
| 156 | -2.46 | -28.5052143685 | 8.63 | 8.9 | 5 | 120016 | 6.47955924 | CS |
| 260 | -1.72 | -21.7997465146 | 7.89 | 8.92 | 5 | 112011 | 6.91800338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 6.14 | -0.06 | -0.89 | 6.18 | 6.1978 | 6.14 | 70541 |
| 1721342400 | 6.195 | -0.01 | -0.08 | 6.2 | 6.2 | 6.18 | 98358 |
| 1721256000 | 6.2 | -0.02 | -0.32 | 6.222 | 6.2398 | 6.19 | 99206 |
| 1721169600 | 6.22 | 0.03 | 0.48 | 6.23 | 6.2351 | 6.2 | 90888 |
| 1721083200 | 6.19 | -0.05 | -0.80 | 6.24 | 6.24 | 6.18 | 113703 |
| 1720824000 | 6.24 | 0.02 | 0.32 | 6.21 | 6.2429 | 6.21 | 70185 |
| 1720737600 | 6.22 | 0.05 | 0.89 | 6.21 | 6.22 | 6.21 | 57113 |
| 1720651200 | 6.165 | -0.02 | -0.24 | 6.18 | 6.235 | 6.14 | 185427 |
| 1720564800 | 6.18 | -0.01 | -0.16 | 6.2 | 6.21 | 6.16 | 76519 |
| 1720478400 | 6.19 | 0.01 | 0.16 | 6.21 | 6.23 | 6.16 | 39073 |
| 1720219200 | 6.18 | 0 | 0.00 | 6.2 | 6.22 | 6.1701 | 38047 |
| 1720040640 | 6.18 | 0.02 | 0.32 | 6.21 | 6.21 | 6.14 | 75845 |
| 1719960000 | 6.16 | 0.01 | 0.16 | 6.19 | 6.22 | 6.149 | 132538 |
| 1719873600 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.14 | 79119 |
| 1719614400 | 6.2 | 0.05 | 0.81 | 6.17 | 6.2 | 6.12 | 173152 |
| 1719528000 | 6.15 | -0.01 | -0.16 | 6.17 | 6.18 | 6.1334 | 108578 |
| 1719441600 | 6.16 | 0 | 0.00 | 6.16 | 6.18 | 6.12 | 157886 |
| 1719355200 | 6.16 | -0.01 | -0.16 | 6.11 | 6.1755 | 6.11 | 72358 |
| 1719268800 | 6.17 | -0.08 | -1.28 | 6.23 | 6.23 | 6.09 | 114510 |
| 1719009600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.2699999 | 6.2 | 92316 |
| 1718923200 | 6.24 | -0.01 | -0.16 | 6.25 | 6.295 | 6.23 | 92401 |
| 1718750400 | 6.25 | 0.05 | 0.81 | 6.2 | 6.2653 | 6.2 | 66537 |
| 1718664000 | 6.2 | 0 | 0.00 | 6.17 | 6.22 | 6.17 | 69292 |
| 1718404800 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2 | 6.17 | 65986 |
| 1718318400 | 6.15 | 0.04 | 0.65 | 6.15 | 6.1501 | 6.1386 | 115997 |
| 1718232000 | 6.11 | 0.03 | 0.49 | 6.13 | 6.175 | 6.11 | 84763 |
| 1718145600 | 6.08 | 0.01 | 0.16 | 6.07 | 6.1 | 6.07 | 61421 |
| 1718059200 | 6.07 | 0.05 | 0.83 | 6.05 | 6.07 | 6.01 | 163559 |
| 1717800000 | 6.0199999 | -0.02 | -0.33 | 6.01 | 6.0199999 | 5.99 | 81722 |
| 1717713600 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.05 | 6.01 | 135422 |
| 1717627200 | 6.01 | 0 | 0.00 | 6.0199999 | 6.09 | 6 | 185193 |
| 1717540800 | 6.01 | -0.06 | -0.99 | 6.08 | 6.1 | 5.99 | 86676 |
| 1717454400 | 6.07 | 0.07 | 1.17 | 6.05 | 6.07 | 6.0201 | 32195 |
| 1717195200 | 6 | 0.04 | 0.67 | 5.97 | 6.0199999 | 5.95 | 68096 |
| 1717108800 | 5.96 | -0.01 | -0.17 | 5.97 | 6.01 | 5.96 | 56245 |
| 1717022400 | 5.97 | 0.01 | 0.17 | 5.94 | 5.9863 | 5.93 | 101180 |
| 1716936000 | 5.96 | 0.01 | 0.17 | 5.95 | 5.965 | 5.93 | 32382 |
| 1716590400 | 5.95 | -0.01 | -0.17 | 5.98 | 5.98 | 5.94 | 57485 |
| 1716504000 | 5.96 | -0.03 | -0.50 | 5.99 | 5.99 | 5.93 | 128365 |
| 1716417600 | 5.99 | -0.04 | -0.66 | 6.05 | 6.05 | 5.99 | 49618 |
| 1716331200 | 6.03 | 0.01 | 0.18 | 6.03 | 6.04 | 6.0199999 | 55079 |
| 1716244800 | 6.019 | -0.03 | -0.51 | 6.04 | 6.0599999 | 6 | 82869 |
| 1715985600 | 6.05 | 0.02 | 0.33 | 6.04 | 6.055 | 6.03 | 62015 |
| 1715899200 | 6.03 | 0.03 | 0.50 | 6.03 | 6.051 | 6.01 | 116387 |
| 1715812800 | 6 | 0.03 | 0.42 | 6.0199999 | 6.0298999 | 6 | 44217 |
| 1715726400 | 5.975 | -0.01 | -0.17 | 6 | 6 | 5.97 | 150262 |
| 1715640000 | 5.985 | -0.02 | -0.33 | 6.04 | 6.04 | 5.98 | 80785 |
| 1715380800 | 6.005 | -0.04 | -0.58 | 6.0599999 | 6.0599999 | 5.95 | 101989 |
| 1715294400 | 6.04 | 0.03 | 0.50 | 6.03 | 6.05 | 6.0199999 | 67583 |
| 1715208000 | 6.01 | 0.02 | 0.33 | 5.99 | 6.0599999 | 5.9891 | 141247 |
| 1715121600 | 5.99 | 0.06 | 1.01 | 5.94 | 5.99 | 5.938 | 188289 |
| 1715035200 | 5.93 | 0.03 | 0.55 | 5.92 | 5.93 | 5.91 | 150832 |
| 1714776000 | 5.8975 | 0.02 | 0.38 | 5.93 | 5.93 | 5.89 | 95071 |
| 1714689600 | 5.875 | 0 | 0.09 | 5.87 | 5.89 | 5.85 | 34376 |
| 1714603200 | 5.87 | 0.02 | 0.34 | 5.87 | 5.89 | 5.86 | 80265 |
| 1714516800 | 5.85 | -0.04 | -0.68 | 5.85 | 5.88 | 5.85 | 43341 |
| 1714430400 | 5.89 | 0.05 | 0.86 | 5.86 | 5.91 | 5.85 | 50254 |
| 1714171200 | 5.84 | 0 | 0.09 | 5.85 | 5.865 | 5.83 | 78998 |
| 1714084800 | 5.835 | -0.05 | -0.77 | 5.865 | 5.865 | 5.825 | 26338 |
| 1713998400 | 5.88 | -0.02 | -0.34 | 5.87 | 5.91 | 5.87 | 81446 |
| 1713912000 | 5.9 | 0.02 | 0.32 | 5.86 | 5.92 | 5.8599 | 69788 |
| 1713825600 | 5.881 | -0.02 | -0.32 | 5.93 | 5.93 | 5.88 | 42178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
