News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.522 | 8.67109634551 | 6.02 | 6.542 | 5.5 | 16393 | 5.79038718 | DR |
| 4 | 0.042 | 0.646153846154 | 6.5 | 6.99 | 5.5 | 5212 | 6.01471566 | DR |
| 12 | -2.208 | -25.2342857143 | 8.75 | 8.75 | 5.5 | 6124 | 6.57489472 | DR |
| 26 | 0.122 | 1.90031152648 | 6.42 | 9.3 | 5.02 | 6366 | 6.60920198 | DR |
| 52 | 0.192 | 3.02362204724 | 6.35 | 9.3 | 5.02 | 5111 | 6.77414991 | DR |
| 156 | 0.992 | 17.8738738739 | 5.55 | 9.5699 | 1.52 | 20002 | 4.94934234 | DR |
| 260 | -13.358 | -67.1256281407 | 19.9 | 27 | 1.52 | 15082 | 6.40131345 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.542 | 0.49 | 8.13 | 6.28 | 6.542 | 5.75 | 1946 |
| 1734997200 | 6.05 | 0.33 | 5.86 | 6.01 | 6.47 | 5.55 | 12177 |
| 1734738000 | 5.7152 | 0.02 | 0.27 | 5.74 | 5.74 | 5.5 | 1811 |
| 1734651600 | 5.7 | -0.7 | -10.94 | 6.01 | 6.405 | 5.625 | 49752 |
| 1734565200 | 6.4 | -0.08 | -1.31 | 6.21 | 6.76 | 6.05 | 1091 |
| 1734478800 | 6.4848 | 0.27 | 4.43 | 6.21 | 6.4848 | 6 | 2751 |
| 1734392400 | 6.21 | -0.49 | -7.31 | 6.86 | 6.86 | 6.21 | 3078 |
| 1734133200 | 6.7 | -0.04 | -0.59 | 6.3099999 | 6.7 | 6.2699999 | 1256 |
| 1734046800 | 6.74 | 0.24 | 3.69 | 7 | 7 | 6.57 | 1059 |
| 1733960400 | 6.5 | 0 | 0.00 | 6.51 | 6.51 | 6.5 | 285 |
| 1733874000 | 6.5 | -0.4 | -5.76 | 6.79 | 6.79 | 6.2406 | 669 |
| 1733787600 | 6.897 | 0.36 | 5.50 | 6.8 | 6.897 | 6.4856 | 1453 |
| 1733528400 | 6.5376 | 0.05 | 0.73 | 6.49 | 6.5376 | 6.49 | 2490 |
| 1733442000 | 6.49 | -0.01 | -0.15 | 6.5199999 | 6.5199999 | 6.49 | 829 |
| 1733355600 | 6.5 | 0 | 0.00 | 6.4 | 6.5 | 6.13 | 340 |
| 1733269200 | 6.5 | -0.04 | -0.61 | 6.47 | 6.7499 | 6.399244 | 2519 |
| 1733182800 | 6.54 | -0.06 | -0.91 | 6.5 | 6.7 | 6.0199999 | 3573 |
| 1732917840 | 6.6 | 0.11 | 1.69 | 6.5 | 6.6 | 6.49 | 7528 |
| 1732750800 | 6.49 | -0.01 | -0.15 | 6.3779 | 6.79 | 6.3779 | 8224 |
| 1732664400 | 6.5 | -0.15 | -2.26 | 6.51 | 7.24 | 6.5 | 5965 |
| 1732578000 | 6.65 | -0.35 | -5.00 | 7.02 | 7.1611 | 6.32 | 10919 |
| 1732318800 | 7 | 0.51 | 7.86 | 6.48 | 7.03 | 6.48 | 4301 |
| 1732232400 | 6.49 | 0.18 | 2.85 | 6.94 | 7 | 6.33 | 7421 |
| 1732146000 | 6.3099999 | -0.08 | -1.19 | 6.46 | 6.76 | 6.15 | 1467 |
| 1732059600 | 6.3863 | 0.17 | 2.67 | 6.18 | 6.4 | 5.8806 | 9758 |
| 1731973200 | 6.22 | 0 | 0.00 | 6.39 | 6.39 | 6.22 | 950 |
| 1731714000 | 6.22 | -0.01 | -0.16 | 6.14 | 6.49 | 6.01 | 4674 |
| 1731627600 | 6.23 | 0.03 | 0.48 | 6.09 | 6.4706 | 6 | 7409 |
| 1731541200 | 6.2 | -0.16 | -2.52 | 6.25 | 6.25 | 6.0876 | 1014 |
| 1731454800 | 6.36 | -0.24 | -3.63 | 6.38 | 6.38 | 6.14 | 991 |
| 1731368400 | 6.5999 | -0 | -0.00 | 6.3099999 | 7.18 | 6.0895 | 7612 |
| 1731109200 | 6.6 | 0.12 | 1.85 | 6.61 | 7 | 6.51 | 1649 |
| 1731022800 | 6.48 | 0.38 | 6.23 | 6.49 | 6.57 | 6.18 | 2588 |
| 1730936400 | 6.1 | -0.02 | -0.33 | 6.041 | 6.39 | 6 | 12243 |
| 1730850000 | 6.12 | 0.05 | 0.82 | 6.29 | 6.55 | 6.05 | 14440 |
| 1730763600 | 6.07 | -0.22 | -3.54 | 6.29 | 6.29 | 6.01 | 3166 |
| 1730500800 | 6.2927 | 0 | 0.00 | 6.34 | 6.45 | 6.29 | 307 |
| 1730414400 | 6.2927 | -0.19 | -2.89 | 6.45 | 6.5 | 6.0599999 | 11991 |
| 1730328000 | 6.48 | 0.26 | 4.18 | 6.39 | 6.54 | 6.1 | 7338 |
| 1730241600 | 6.22 | -0.03 | -0.48 | 6.15 | 6.415 | 6.15 | 1134 |
| 1730155200 | 6.25 | -0.04 | -0.64 | 6.25 | 6.5 | 6.17 | 4932 |
| 1729896000 | 6.29 | -0.19 | -2.93 | 6.5 | 6.5 | 6.29 | 842 |
| 1729809600 | 6.48 | -0.07 | -1.11 | 6.4 | 6.5 | 6.03 | 3679 |
| 1729723200 | 6.553 | 0.15 | 2.39 | 6.38 | 6.5999 | 5.95 | 15179 |
| 1729636800 | 6.4 | 0.1 | 1.59 | 6.8 | 7.08 | 6.11 | 5575 |
| 1729550400 | 6.3 | 0.05 | 0.79 | 6.14 | 6.5 | 6.14 | 4322 |
| 1729291200 | 6.2504 | -0.18 | -2.79 | 6.96 | 6.96 | 6.18 | 6899 |
| 1729204800 | 6.43 | 0.21 | 3.38 | 5.97 | 6.4699 | 5.97 | 4997 |
| 1729118400 | 6.22 | -0.74 | -10.63 | 6.9437 | 6.9437 | 5.7 | 12423 |
| 1729032000 | 6.96 | -0.04 | -0.57 | 6.79 | 6.99 | 6.79 | 1957 |
| 1728945600 | 7 | -0.06 | -0.78 | 7.08 | 7.08 | 6.84 | 2841 |
| 1728686400 | 7.055 | 0.12 | 1.73 | 6.87 | 7.3999 | 6.87 | 6101 |
| 1728600000 | 6.9352 | -0.08 | -1.21 | 7.04 | 7.38 | 6.9352 | 3259 |
| 1728513600 | 7.02 | -0.08 | -1.13 | 7.36 | 7.36 | 6.9 | 5624 |
| 1728427200 | 7.1 | -0.41 | -5.46 | 7.4 | 7.51 | 6.99 | 8514 |
| 1728340800 | 7.51 | -0.59 | -7.28 | 7.96 | 8 | 7.1512 | 12920 |
| 1728081600 | 8.1 | -0.15 | -1.82 | 8.06 | 8.19 | 7.87 | 13734 |
| 1727995200 | 8.25 | -0.2 | -2.37 | 9 | 9 | 7.6 | 26928 |
| 1727908800 | 8.45 | 0.87 | 11.47 | 8 | 9.3 | 7.5072 | 41345 |
| 1727822400 | 7.5806 | 0.08 | 1.07 | 7.09 | 7.8 | 7.09 | 8798 |
| 1727736000 | 7.5 | 0.11 | 1.49 | 7.78 | 7.78 | 7.34 | 2394 |
| 1727476800 | 7.39 | -0.12 | -1.60 | 7.72 | 8 | 7.12 | 8483 |
| 1727390400 | 7.51 | 1.2 | 19.02 | 6.61 | 7.9198 | 6.61 | 43093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
