News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.70588235294 | 5.1 | 5.79 | 4.85 | 9923 | 5.19425154 | DR |
| 4 | -1.16 | -17.8461538462 | 6.5 | 6.645 | 4.85 | 18068 | 5.80758996 | DR |
| 12 | -2.69 | -33.499377335 | 8.03 | 8.1927 | 4.85 | 30273 | 6.90986797 | DR |
| 26 | -2.91 | -35.2727272727 | 8.25 | 15.51 | 4.85 | 238846 | 11.05553097 | DR |
| 52 | -34.41 | -86.5660377358 | 39.75 | 39.75 | 4.85 | 250350 | 15.55788773 | DR |
| 156 | -4.5615 | -46.068777458 | 9.9015 | 154.7985 | 2.433 | 1490965 | 14.44146317 | DR |
| 260 | -159.51 | -96.7606915378 | 164.85 | 238.2 | 2.433 | 7056951 | 67.37860238 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.34 | 0.11 | 2.10 | 5.3 | 5.45 | 5.12 | 8402 |
| 1741304400 | 5.23 | -0.14 | -2.61 | 5.79 | 5.79 | 5.16 | 5360 |
| 1741218000 | 5.37 | 0.32 | 6.34 | 5.05 | 5.447 | 5.05 | 3831 |
| 1741131600 | 5.05 | -0.03 | -0.59 | 5.08 | 5.21 | 4.85 | 14118 |
| 1741045200 | 5.08 | -0.22 | -4.15 | 5.62 | 5.7644 | 5.08 | 7319 |
| 1740786000 | 5.3 | 0.12 | 2.32 | 5.1 | 5.46 | 5.0599999 | 18987 |
| 1740699600 | 5.18 | -0.27 | -4.95 | 5.5 | 5.5 | 5.04 | 21946 |
| 1740613200 | 5.45 | -0.35 | -6.03 | 5.67 | 5.85 | 5.42 | 14362 |
| 1740526800 | 5.8 | 0.15 | 2.65 | 5.6 | 5.85 | 5.19 | 37136 |
| 1740440400 | 5.65 | -0.44 | -7.22 | 6.2 | 6.2 | 5.65 | 28944 |
| 1740181200 | 6.09 | 0.15 | 2.53 | 6.01 | 6.12 | 5.8000999 | 15449 |
| 1740094800 | 5.94 | -0.06 | -1.00 | 5.99 | 6.2992 | 5.9 | 25917 |
| 1740008400 | 6 | -0.09 | -1.48 | 5.91 | 6.3 | 5.91 | 10928 |
| 1739922000 | 6.09 | -0.15 | -2.33 | 6.1 | 6.2444 | 5.98 | 12124 |
| 1739576400 | 6.2354 | 0.13 | 2.05 | 6.16 | 6.38 | 6.0125 | 31611 |
| 1739490000 | 6.11 | 0.21 | 3.56 | 5.95 | 6.11 | 5.86 | 16716 |
| 1739403600 | 5.9 | -0.15 | -2.48 | 6.03 | 6.2699999 | 5.7 | 35434 |
| 1739317200 | 6.05 | -0.35 | -5.47 | 6.32 | 6.35 | 6.01 | 15211 |
| 1739230800 | 6.4 | 0.06 | 0.95 | 6.4 | 6.6064 | 6.25 | 7853 |
| 1738971600 | 6.34 | -0.18 | -2.76 | 6.5 | 6.6449999 | 6.25 | 20039 |
| 1738885200 | 6.5199999 | -0.13 | -1.95 | 6.6 | 6.7627 | 6.5199999 | 7414 |
| 1738798800 | 6.65 | 0 | 0.00 | 6.53 | 6.7 | 6.519 | 10647 |
| 1738712400 | 6.65 | -0.14 | -2.06 | 6.94 | 6.94 | 6.5206 | 20561 |
| 1738626000 | 6.79 | -0.07 | -1.02 | 6.69 | 6.9897 | 6 | 23145 |
| 1738366800 | 6.86 | -0.07 | -1.01 | 7.0006 | 7.1233 | 6.73 | 21988 |
| 1738280400 | 6.93 | -0.05 | -0.72 | 7.08 | 7.08 | 6.8 | 11840 |
| 1738194000 | 6.98 | -0.03 | -0.43 | 7 | 7.155 | 6.7 | 22625 |
| 1738107600 | 7.01 | -0.07 | -0.99 | 7.1 | 7.15 | 6.93 | 9623 |
| 1738021200 | 7.08 | -0.5 | -6.60 | 7.5 | 7.5 | 6.92 | 27819 |
| 1737762000 | 7.58 | 0.07 | 0.93 | 7.51 | 7.6671 | 7.37 | 17204 |
| 1737675600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1737589200 | 7.51 | -0.01 | -0.13 | 7.51 | 7.6 | 7.3728 | 10583 |
| 1737502800 | 7.52 | -0.05 | -0.66 | 7.5101 | 7.6 | 7.31 | 21372 |
| 1737157200 | 7.57 | 0.27 | 3.70 | 7.5 | 7.7 | 7.3 | 46787 |
| 1737070800 | 7.3 | -0.2 | -2.67 | 7.32 | 7.7 | 6.92 | 17242 |
| 1736984400 | 7.5 | 0.14 | 1.90 | 7.31 | 7.5081 | 7.25 | 19850 |
| 1736898000 | 7.36 | 0.25 | 3.52 | 6.47 | 7.4 | 6.47 | 45530 |
| 1736811600 | 7.11 | 0.6 | 9.22 | 6.5 | 7.14 | 5.95 | 61044 |
| 1736552400 | 6.51 | -0.16 | -2.40 | 6.64 | 6.65 | 6.42 | 33639 |
| 1736379600 | 6.67 | -0.28 | -4.03 | 6.81 | 6.91 | 6.55 | 27678 |
| 1736293200 | 6.95 | -0.46 | -6.21 | 7.44 | 7.59 | 6.83 | 29170 |
| 1736206800 | 7.41 | 0.17 | 2.35 | 7.45 | 7.4877 | 7.13 | 29206 |
| 1735947600 | 7.24 | 0.24 | 3.43 | 7.18 | 7.44 | 7.04 | 35358 |
| 1735861200 | 7 | 0.16 | 2.34 | 6.94 | 7.2 | 6.65 | 47897 |
| 1735688400 | 6.84 | -0.2 | -2.84 | 6.95 | 7.1486 | 6.75 | 47510 |
| 1735602000 | 7.04 | -0.44 | -5.88 | 7.39 | 7.6 | 6.88 | 33932 |
| 1735342800 | 7.48 | 0.23 | 3.17 | 7.44 | 7.645 | 7.21 | 49150 |
| 1735256400 | 7.25 | 0.27 | 3.87 | 6.48 | 7.4 | 6.48 | 44484 |
| 1735077840 | 6.98 | 0.03 | 0.43 | 6.99 | 7.1499 | 6.76 | 24707 |
| 1734997200 | 6.95 | -0.15 | -2.11 | 7.1 | 7.1 | 6.41 | 68574 |
| 1734738000 | 7.1 | 0.09 | 1.28 | 6.84 | 7.2776 | 6.5 | 59716 |
| 1734651600 | 7.01 | 0.14 | 2.04 | 7.03 | 7.15 | 6.7 | 73324 |
| 1734565200 | 6.87 | -0.85 | -11.01 | 7.57 | 7.8 | 6.68 | 93297 |
| 1734478800 | 7.72 | -0.3 | -3.74 | 7.63 | 7.9 | 7.47 | 53828 |
| 1734392400 | 8.02 | 0.12 | 1.52 | 7.95 | 8.19 | 7.7 | 87524 |
| 1734133200 | 7.9 | -0.1 | -1.25 | 8.03 | 8.1927 | 7.77 | 57194 |
| 1734046800 | 8 | -0.12 | -1.48 | 7.92 | 8.9 | 7.92 | 95863 |
| 1733960400 | 8.1199999 | 0.12 | 1.50 | 8.13 | 8.595 | 7.6 | 183351 |
| 1733874000 | 8 | -0.62 | -7.19 | 8.15 | 8.39 | 7.6091 | 164491 |
| 1733787600 | 8.6199999 | -0.05 | -0.58 | 8.66 | 9.02 | 8.22 | 230630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
