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 | -1.44665461121 | 5.53 | 5.75 | 5.36 | 426074 | 5.58351218 | CS |
| 4 | -0.44 | -7.47028862479 | 5.89 | 6.22 | 5.36 | 481938 | 5.7170322 | CS |
| 12 | 0.3 | 5.82524271845 | 5.15 | 6.33 | 5.11 | 576200 | 5.73171446 | CS |
| 26 | 1.32 | 31.9612590799 | 4.13 | 6.33 | 3.85 | 697772 | 5.07207334 | CS |
| 52 | 2.2 | 67.6923076923 | 3.25 | 6.33 | 2.97 | 637130 | 4.39696834 | CS |
| 156 | 2.16 | 65.6534954407 | 3.29 | 6.33 | 2.3511 | 972760 | 3.96275251 | CS |
| 260 | 3.25 | 147.727272727 | 2.2 | 6.33 | 0.74 | 811335 | 3.62335277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.45 | -0.05 | -0.91 | 5.5 | 5.505 | 5.36 | 562788 |
| 1721947200 | 5.5 | -0.09 | -1.61 | 5.6 | 5.61 | 5.42 | 441520 |
| 1721860800 | 5.59 | -0.15 | -2.61 | 5.7 | 5.71 | 5.58 | 557986 |
| 1721774400 | 5.74 | 0.15 | 2.68 | 5.59 | 5.75 | 5.55 | 456978 |
| 1721688000 | 5.59 | 0.12 | 2.19 | 5.51 | 5.655 | 5.49 | 417388 |
| 1721428800 | 5.47 | -0.07 | -1.26 | 5.58 | 5.6 | 5.4101 | 426796 |
| 1721342400 | 5.54 | -0.12 | -2.12 | 5.66 | 5.6799 | 5.45 | 592149 |
| 1721256000 | 5.66 | -0.09 | -1.57 | 5.75 | 5.765 | 5.62 | 452330 |
| 1721169600 | 5.75 | 0.13 | 2.31 | 5.64 | 5.765 | 5.61 | 358858 |
| 1721083200 | 5.62 | 0 | 0.00 | 5.66 | 5.7398 | 5.6 | 626857 |
| 1720824000 | 5.62 | -0.11 | -1.92 | 5.8 | 5.8 | 5.61 | 388364 |
| 1720737600 | 5.73 | 0.08 | 1.42 | 5.68 | 5.75 | 5.615 | 342643 |
| 1720651200 | 5.65 | 0.01 | 0.18 | 5.68 | 5.695 | 5.62 | 341852 |
| 1720564800 | 5.64 | 0 | 0.00 | 5.68 | 5.68 | 5.63 | 464287 |
| 1720478400 | 5.64 | -0.22 | -3.75 | 5.72 | 5.76 | 5.62 | 702470 |
| 1720219200 | 5.86 | -0.29 | -4.72 | 6.12 | 6.1322 | 5.85 | 561181 |
| 1720040640 | 6.15 | 0.09 | 1.49 | 6.1 | 6.22 | 6.1 | 281232 |
| 1719960000 | 6.0599999 | 0.16 | 2.71 | 5.91 | 6.11 | 5.89 | 675183 |
| 1719873600 | 5.9 | 0.04 | 0.68 | 5.82 | 5.94 | 5.7699999 | 562084 |
| 1719614400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1719528000 | 5.86 | -0.02 | -0.34 | 5.89 | 5.9599 | 5.8 | 340023 |
| 1719441600 | 5.88 | 0.05 | 0.86 | 5.84 | 5.8997 | 5.82 | 325141 |
| 1719355200 | 5.83 | -0.09 | -1.52 | 5.88 | 5.92 | 5.775 | 327374 |
| 1719268800 | 5.92 | 0.13 | 2.25 | 5.85 | 5.925 | 5.82 | 465640 |
| 1719009600 | 5.79 | 0.02 | 0.35 | 5.79 | 5.83 | 5.74 | 688732 |
| 1718923200 | 5.7699999 | 0.12 | 2.12 | 5.64 | 5.82 | 5.6 | 497668 |
| 1718750400 | 5.65 | -0.03 | -0.53 | 5.71 | 5.728 | 5.6449999 | 333491 |
| 1718664000 | 5.68 | -0.05 | -0.87 | 5.73 | 5.74 | 5.65 | 408039 |
| 1718404800 | 5.73 | -0.18 | -3.05 | 5.87 | 5.875 | 5.715 | 462026 |
| 1718318400 | 5.91 | -0.13 | -2.15 | 6.04 | 6.07 | 5.865 | 448432 |
| 1718232000 | 6.04 | 0.11 | 1.85 | 6 | 6.12 | 5.953 | 574341 |
| 1718145600 | 5.93 | -0.1 | -1.66 | 5.94 | 5.98 | 5.76 | 897630 |
| 1718059200 | 6.03 | 0.01 | 0.17 | 6.03 | 6.07 | 6.0199999 | 461069 |
| 1717800000 | 6.0199999 | -0.11 | -1.79 | 6.1 | 6.15 | 5.97 | 570298 |
| 1717713600 | 6.13 | -0.16 | -2.54 | 6.26 | 6.3099999 | 6.115 | 603913 |
| 1717627200 | 6.29 | 0.14 | 2.28 | 6.16 | 6.33 | 6.15 | 888957 |
| 1717540800 | 6.15 | 0.09 | 1.49 | 6.1 | 6.29 | 6.03 | 1132113 |
| 1717454400 | 6.0599999 | 0.39 | 6.88 | 5.68 | 6.095 | 5.64 | 3117417 |
| 1717195200 | 5.67 | 0.03 | 0.53 | 5.63 | 5.68 | 5.5900999 | 354684 |
| 1717108800 | 5.64 | 0.18 | 3.30 | 5.51 | 5.64 | 5.47 | 438809 |
| 1717022400 | 5.46 | -0.01 | -0.18 | 5.42 | 5.5199999 | 5.38 | 657041 |
| 1716936000 | 5.47 | 0.07 | 1.30 | 5.4 | 5.515 | 5.36 | 284863 |
| 1716590400 | 5.4 | 0.08 | 1.50 | 5.35 | 5.47 | 5.33 | 713606 |
| 1716504000 | 5.32 | 0.02 | 0.38 | 5.35 | 5.375 | 5.225 | 751087 |
| 1716417600 | 5.3 | -0.24 | -4.33 | 5.5 | 5.51 | 5.29 | 856153 |
| 1716331200 | 5.54 | -0.07 | -1.25 | 5.57 | 5.6 | 5.515 | 450819 |
| 1716244800 | 5.61 | 0.04 | 0.72 | 5.57 | 5.67 | 5.5599999 | 613789 |
| 1715985600 | 5.57 | -0.01 | -0.18 | 5.61 | 5.64 | 5.5599999 | 332442 |
| 1715899200 | 5.58 | 0.13 | 2.39 | 5.47 | 5.59 | 5.45 | 603827 |
| 1715812800 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.41 | 603823 |
| 1715726400 | 5.51 | -0.02 | -0.36 | 5.57 | 5.57 | 5.4501 | 795801 |
| 1715640000 | 5.53 | 0.09 | 1.65 | 5.5 | 5.57 | 5.45 | 451006 |
| 1715380800 | 5.44 | -0.13 | -2.33 | 5.57 | 5.62 | 5.425 | 437391 |
| 1715294400 | 5.57 | 0.14 | 2.58 | 5.44 | 5.58 | 5.42 | 606733 |
| 1715208000 | 5.43 | -0.03 | -0.55 | 5.43 | 5.45 | 5.37 | 362473 |
| 1715121600 | 5.46 | 0.27 | 5.20 | 5.21 | 5.48 | 5.205 | 1037596 |
| 1715035200 | 5.19 | 0 | 0.00 | 5.19 | 5.22 | 5.1449999 | 408469 |
| 1714776000 | 5.19 | 0.07 | 1.37 | 5.15 | 5.2 | 5.11 | 433094 |
| 1714689600 | 5.12 | 0.07 | 1.39 | 5.08 | 5.14 | 5.05 | 485171 |
| 1714603200 | 5.05 | 0.06 | 1.20 | 5.04 | 5.07 | 4.98 | 487390 |
| 1714516800 | 4.99 | -0.15 | -2.92 | 4.9 | 5.215 | 4.9 | 723781 |
| 1714430400 | 5.14 | 0.08 | 1.58 | 5.0199999 | 5.24 | 4.99 | 954385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
