News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.155763239875 | 6.42 | 6.75 | 6.27 | 976716 | 6.41725327 | CS |
| 4 | -1.8 | -21.9244823386 | 8.21 | 8.265 | 5.14 | 1573369 | 6.42668304 | CS |
| 12 | -3.08 | -32.4552160169 | 9.49 | 9.785 | 5.14 | 1331580 | 7.57580036 | CS |
| 26 | -3.46 | -35.0557244174 | 9.87 | 10.85 | 5.14 | 1235120 | 8.62077058 | CS |
| 52 | -5.43 | -45.8614864865 | 11.84 | 12.68 | 5.14 | 1164011 | 9.5762729 | CS |
| 156 | -12.6 | -66.280904787 | 19.01 | 30.17 | 5.14 | 1550468 | 15.46999392 | CS |
| 260 | 2.8 | 77.5623268698 | 3.61 | 30.17 | 2.1307 | 1767240 | 12.42235752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.41 | 0.07 | 1.10 | 6.24 | 6.508 | 6.21 | 1030170 |
| 1745534400 | 6.34 | -0.07 | -1.09 | 6.47 | 6.51 | 6.32 | 822556 |
| 1745448000 | 6.41 | -0.12 | -1.84 | 6.66 | 6.75 | 6.36 | 1305053 |
| 1745361600 | 6.53 | 0.15 | 2.35 | 6.5 | 6.69 | 6.475 | 928627 |
| 1745275200 | 6.38 | -0.14 | -2.15 | 6.42 | 6.44 | 6.2699999 | 850626 |
| 1744929600 | 6.5199999 | 0.2 | 3.16 | 6.4 | 6.655 | 6.39 | 1077415 |
| 1744843200 | 6.32 | 0.22 | 3.61 | 6.17 | 6.49 | 6.1449999 | 1307862 |
| 1744756800 | 6.1 | -0.16 | -2.56 | 6.21 | 6.38 | 6.073 | 1488323 |
| 1744670400 | 6.26 | 0.17 | 2.79 | 6.3099999 | 6.35 | 6.065 | 2507695 |
| 1744411200 | 6.09 | 0.35 | 6.10 | 5.7699999 | 6.15 | 5.7 | 1250425 |
| 1744324800 | 5.74 | -0.84 | -12.77 | 6.38 | 6.38 | 5.5801 | 2623020 |
| 1744238400 | 6.58 | 1.15 | 21.18 | 5.19 | 6.67 | 5.14 | 3174736 |
| 1744152000 | 5.43 | -0.64 | -10.54 | 6.3 | 6.37 | 5.345 | 2371872 |
| 1744065600 | 6.07 | -0.04 | -0.65 | 5.8 | 6.365 | 5.68 | 2154138 |
| 1743806400 | 6.11 | -1.2 | -16.42 | 6.62 | 6.77 | 6 | 3237620 |
| 1743720000 | 7.31 | -0.88 | -10.74 | 7.66 | 7.9 | 7.3 | 1520683 |
| 1743633600 | 8.19 | 0.15 | 1.87 | 7.89 | 8.205 | 7.87 | 606383 |
| 1743547200 | 8.0399999 | -0.06 | -0.74 | 8.05 | 8.07 | 7.9 | 1017160 |
| 1743460800 | 8.1 | -0.06 | -0.74 | 8.1 | 8.135 | 7.91 | 667166 |
| 1743201600 | 8.16 | -0.09 | -1.09 | 8.21 | 8.265 | 8.1199999 | 982649 |
| 1743115200 | 8.25 | -0.04 | -0.48 | 8.24 | 8.315 | 8.13 | 527537 |
| 1743028800 | 8.2899999 | 0 | 0.00 | 8.33 | 8.475 | 8.2899999 | 733965 |
| 1742942400 | 8.2899999 | 0.01 | 0.12 | 8.31 | 8.455 | 8.23 | 788187 |
| 1742856000 | 8.28 | 0.06 | 0.73 | 8.28 | 8.36 | 8.23 | 708955 |
| 1742596800 | 8.22 | -0.04 | -0.48 | 8.22 | 8.24 | 8.11 | 632576 |
| 1742510400 | 8.26 | 0.24 | 2.99 | 7.96 | 8.32 | 7.9 | 917652 |
| 1742424000 | 8.02 | 0.1 | 1.26 | 7.9 | 8.0691 | 7.9 | 1037820 |
| 1742337600 | 7.92 | 0.04 | 0.51 | 7.96 | 7.98 | 7.815 | 638348 |
| 1742251200 | 7.88 | 0.12 | 1.55 | 7.77 | 7.95 | 7.77 | 761910 |
| 1741992000 | 7.76 | 0.3 | 4.02 | 7.5 | 7.77 | 7.47 | 1195963 |
| 1741905600 | 7.46 | -0.69 | -8.47 | 7.93 | 8.01 | 7.425 | 1716287 |
| 1741819200 | 8.15 | 0.41 | 5.30 | 7.77 | 8.2 | 7.75 | 1980966 |
| 1741732800 | 7.74 | 0.41 | 5.59 | 7.38 | 7.795 | 7.36 | 1792996 |
| 1741646400 | 7.33 | -0.22 | -2.91 | 7.56 | 7.6 | 7.27 | 1677584 |
| 1741390800 | 7.55 | 0.08 | 1.07 | 7.58 | 7.8194 | 7.48 | 1831486 |
| 1741304400 | 7.47 | -0.1 | -1.32 | 7.57 | 7.655 | 7.09 | 3143957 |
| 1741218000 | 7.57 | -0.12 | -1.56 | 7.65 | 7.71 | 7.29 | 2170512 |
| 1741131600 | 7.69 | -0.04 | -0.52 | 7.58 | 7.81 | 7.36 | 2117291 |
| 1741045200 | 7.73 | -0.77 | -9.06 | 8.6 | 8.71 | 7.66 | 2756468 |
| 1740786000 | 8.5 | 0.03 | 0.35 | 8.42 | 8.52 | 8.275 | 1311448 |
| 1740699600 | 8.47 | 0.05 | 0.59 | 8.5 | 8.64 | 8.46 | 896557 |
| 1740613200 | 8.42 | -0.15 | -1.75 | 8.5399999 | 8.605 | 8.395 | 921939 |
| 1740526800 | 8.57 | -0.24 | -2.72 | 8.82 | 8.85 | 8.5511 | 1005443 |
| 1740440400 | 8.81 | -0.1 | -1.12 | 8.9 | 8.93 | 8.775 | 869198 |
| 1740181200 | 8.91 | -0.34 | -3.68 | 9.1199999 | 9.21 | 8.88 | 856175 |
| 1740094800 | 9.25 | 0.12 | 1.31 | 9.15 | 9.2899999 | 9.09 | 617369 |
| 1740008400 | 9.13 | 0.05 | 0.55 | 9.1199999 | 9.3 | 9.1199999 | 798552 |
| 1739922000 | 9.08 | 0.06 | 0.67 | 9.0399999 | 9.15 | 8.95 | 745428 |
| 1739576400 | 9.02 | -0.11 | -1.20 | 9.15 | 9.275 | 8.92 | 1312483 |
| 1739490000 | 9.13 | -0.12 | -1.30 | 9.18 | 9.24 | 9.0229 | 1499542 |
| 1739403600 | 9.25 | -0.39 | -4.05 | 9.59 | 9.59 | 9.21 | 1131030 |
| 1739317200 | 9.64 | 0.15 | 1.58 | 9.58 | 9.785 | 9.5 | 1068437 |
| 1739230800 | 9.49 | 0.44 | 4.86 | 9.18 | 9.49 | 9.11 | 660866 |
| 1738971600 | 9.05 | 0.03 | 0.33 | 9.06 | 9.155 | 9.005 | 679671 |
| 1738885200 | 9.02 | -0.17 | -1.85 | 9.23 | 9.265 | 8.91 | 1088861 |
| 1738798800 | 9.19 | -0.08 | -0.86 | 9.25 | 9.3356999 | 9.135 | 816349 |
| 1738712400 | 9.27 | 0.26 | 2.89 | 9.02 | 9.295 | 8.93 | 1274803 |
| 1738626000 | 9.01 | -0.21 | -2.28 | 9.1 | 9.21 | 8.875 | 1240652 |
| 1738366800 | 9.22 | -0.28 | -2.95 | 9.49 | 9.49 | 9.15 | 1412347 |
| 1738280400 | 9.5 | -0.08 | -0.84 | 9.72 | 9.72 | 9.35 | 1068554 |
| 1738194000 | 9.58 | 0.11 | 1.16 | 9.4 | 9.59 | 9.35 | 849403 |
| 1738107600 | 9.47 | -0.12 | -1.25 | 9.57 | 9.58 | 9.36 | 751487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
