News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.98773006135 | 6.52 | 6.805 | 6.12 | 613156 | 6.39319431 | CS |
| 4 | -0.92 | -12.8133704735 | 7.18 | 7.3 | 6.12 | 689109 | 6.6734655 | CS |
| 12 | -0.17 | -2.64385692068 | 6.43 | 7.815 | 6.12 | 694677 | 6.92052027 | CS |
| 26 | -2.34 | -27.2093023256 | 8.6 | 9.71 | 5.98 | 816454 | 7.58656825 | CS |
| 52 | -0.84 | -11.8309859155 | 7.1 | 9.95 | 5.98 | 696164 | 7.86162117 | CS |
| 156 | 3.12 | 99.3630573248 | 3.14 | 9.95 | 2.535 | 704891 | 6.2395818 | CS |
| 260 | 3.58 | 133.582089552 | 2.68 | 9.95 | 1.7 | 776797 | 4.79099524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 6.21 | 0.01 | 0.16 | 6.19 | 6.285 | 6.12 | 496049 |
| 1741732800 | 6.2 | -0.17 | -2.67 | 6.44 | 6.47 | 6.13 | 681263 |
| 1741646400 | 6.37 | -0.28 | -4.21 | 6.63 | 6.63 | 6.32 | 719120 |
| 1741390800 | 6.65 | 0.11 | 1.68 | 6.58 | 6.805 | 6.58 | 613655 |
| 1741304400 | 6.54 | 0.08 | 1.24 | 6.5199999 | 6.6449999 | 6.49 | 555693 |
| 1741218000 | 6.46 | -0.24 | -3.58 | 6.69 | 6.71 | 6.46 | 795663 |
| 1741131600 | 6.7 | 0.16 | 2.45 | 6.5199999 | 6.78 | 6.38 | 666832 |
| 1741045200 | 6.54 | 0 | 0.00 | 6.5 | 6.67 | 6.46 | 779786 |
| 1740786000 | 6.54 | -0.02 | -0.30 | 6.55 | 6.67 | 6.5 | 713620 |
| 1740699600 | 6.5599999 | -0.26 | -3.81 | 6.81 | 6.83 | 6.55 | 724559 |
| 1740613200 | 6.82 | -0.01 | -0.15 | 6.83 | 6.86 | 6.769 | 467324 |
| 1740526800 | 6.83 | 0.02 | 0.29 | 6.83 | 6.91 | 6.75 | 725988 |
| 1740440400 | 6.81 | 0.1 | 1.49 | 6.71 | 6.835 | 6.64 | 950284 |
| 1740181200 | 6.71 | 0.02 | 0.30 | 6.765 | 6.815 | 6.62 | 893278 |
| 1740094800 | 6.69 | -0.27 | -3.88 | 6.82 | 6.92 | 6.6 | 829779 |
| 1740008400 | 6.96 | -0.06 | -0.85 | 7.01 | 7.1 | 6.88 | 499431 |
| 1739922000 | 7.02 | 0 | 0.00 | 7.04 | 7.12 | 6.97 | 487733 |
| 1739576400 | 7.02 | -0.15 | -2.09 | 7.27 | 7.3 | 6.96 | 791625 |
| 1739490000 | 7.17 | -0.04 | -0.55 | 7.18 | 7.22 | 7.03 | 701389 |
| 1739403600 | 7.21 | 0.01 | 0.14 | 7.22 | 7.355 | 7.18 | 493914 |
| 1739317200 | 7.2 | -0.02 | -0.28 | 7.34 | 7.34 | 7.165 | 483105 |
| 1739230800 | 7.22 | 0.13 | 1.83 | 7.13 | 7.25 | 7.05 | 379513 |
| 1738971600 | 7.09 | -0.09 | -1.25 | 7.19 | 7.25 | 7.08 | 355518 |
| 1738885200 | 7.18 | -0.17 | -2.31 | 7.36 | 7.395 | 7.11 | 422582 |
| 1738798800 | 7.35 | -0.07 | -0.94 | 7.37 | 7.37 | 7.26 | 625354 |
| 1738712400 | 7.42 | 0.31 | 4.36 | 7.1 | 7.45 | 7.035 | 680819 |
| 1738626000 | 7.11 | -0.03 | -0.42 | 7.08 | 7.2136 | 7.04 | 575666 |
| 1738366800 | 7.14 | -0.05 | -0.70 | 7.16 | 7.23 | 7.04 | 506309 |
| 1738280400 | 7.19 | 0.16 | 2.28 | 7.19 | 7.26 | 7.115 | 678240 |
| 1738194000 | 7.03 | 0.18 | 2.63 | 6.8 | 7.075 | 6.8 | 435064 |
| 1738107600 | 6.85 | 0.09 | 1.33 | 6.8 | 6.9099 | 6.78 | 445173 |
| 1738021200 | 6.76 | -0.09 | -1.31 | 6.85 | 6.94 | 6.755 | 534706 |
| 1737762000 | 6.85 | -0.1 | -1.44 | 6.97 | 6.98 | 6.76 | 686525 |
| 1737675600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737589200 | 6.95 | -0.09 | -1.28 | 7.01 | 7.09 | 6.93 | 608847 |
| 1737502800 | 7.04 | -0.38 | -5.12 | 7.445 | 7.445 | 7.03 | 1035039 |
| 1737157200 | 7.42 | -0.09 | -1.20 | 7.4 | 7.59 | 7.295 | 599629 |
| 1737070800 | 7.51 | -0.29 | -3.72 | 7.78 | 7.78 | 7.48 | 1222429 |
| 1736984400 | 7.8 | 0.05 | 0.65 | 7.8 | 7.81 | 7.63 | 675554 |
| 1736898000 | 7.75 | -0.05 | -0.64 | 7.68 | 7.77 | 7.57 | 766689 |
| 1736811600 | 7.8 | 0.3 | 4.00 | 7.68 | 7.815 | 7.585 | 777082 |
| 1736552400 | 7.5 | 0.36 | 5.04 | 7.455 | 7.55 | 7.29 | 823447 |
| 1736379600 | 7.14 | 0 | 0.00 | 7.02 | 7.2 | 6.935 | 480997 |
| 1736293200 | 7.14 | 0.19 | 2.73 | 7.12 | 7.28 | 7.085 | 840182 |
| 1736206800 | 6.95 | 0.01 | 0.14 | 6.99 | 7.07 | 6.84 | 972556 |
| 1735947600 | 6.94 | -0.22 | -3.07 | 7.14 | 7.15 | 6.91 | 430839 |
| 1735861200 | 7.16 | 0.23 | 3.32 | 7.05 | 7.205 | 7.01 | 1089211 |
| 1735688400 | 6.93 | 0.12 | 1.76 | 6.85 | 6.99 | 6.795 | 436644 |
| 1735602000 | 6.81 | 0.1 | 1.49 | 6.715 | 6.875 | 6.6341 | 830320 |
| 1735342800 | 6.71 | -0.04 | -0.59 | 6.69 | 6.72 | 6.635 | 847514 |
| 1735256400 | 6.75 | -0.04 | -0.59 | 6.8 | 6.8 | 6.665 | 593897 |
| 1735077840 | 6.79 | 0.18 | 2.72 | 6.64 | 6.795 | 6.59 | 477725 |
| 1734997200 | 6.61 | 0.29 | 4.59 | 6.339 | 6.6449999 | 6.339 | 907518 |
| 1734738000 | 6.32 | 0.03 | 0.48 | 6.21 | 6.44 | 6.21 | 1790342 |
| 1734651600 | 6.29 | -0.07 | -1.10 | 6.43 | 6.455 | 6.28 | 910550 |
| 1734565200 | 6.36 | 0.06 | 0.95 | 6.34 | 6.49 | 6.3099999 | 1160314 |
| 1734478800 | 6.3 | 0.18 | 2.94 | 6.065 | 6.335 | 5.98 | 1466880 |
| 1734392400 | 6.12 | -0.2 | -3.16 | 6.2 | 6.265 | 6.11 | 895524 |
| 1734133200 | 6.32 | 0.09 | 1.44 | 6.2 | 6.322 | 6.14 | 862987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
