News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 16.3859111792 | 6.53 | 7.78 | 6.52 | 832636 | 7.3363259 | CS |
| 4 | 1.13 | 17.4652241113 | 6.47 | 7.78 | 6.05 | 605328 | 6.68202635 | CS |
| 12 | 1.09 | 16.7434715822 | 6.51 | 7.78 | 5.99 | 594508 | 6.66365008 | CS |
| 26 | 1.82 | 31.4878892734 | 5.78 | 7.78 | 5.62 | 727007 | 6.56411488 | CS |
| 52 | 3.45 | 83.1325301205 | 4.15 | 8.68 | 3.57 | 779824 | 6.47626894 | CS |
| 156 | 3.44 | 82.6923076923 | 4.16 | 8.68 | 2.82 | 718973 | 5.19876742 | CS |
| 260 | 2.57 | 51.0934393638 | 5.03 | 12.61 | 2.05 | 841472 | 6.01427638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 7.6 | 0.14 | 1.88 | 7.52 | 7.74 | 7.47 | 1008316 |
| 1738708800 | 7.46 | -0.05 | -0.67 | 7.57 | 7.57 | 7.38 | 850956 |
| 1738622400 | 7.51 | 0.15 | 2.04 | 7.36 | 7.78 | 7.36 | 958859 |
| 1738363200 | 7.36 | 0.03 | 0.41 | 7.35 | 7.4 | 7.15 | 815249 |
| 1738276800 | 7.33 | 0.62 | 9.24 | 6.91 | 7.36 | 6.91 | 1084343 |
| 1738190400 | 6.71 | 0.21 | 3.23 | 6.53 | 6.74 | 6.5199999 | 453775 |
| 1738104000 | 6.5 | 0.29 | 4.67 | 6.21 | 6.5599999 | 6.2 | 554710 |
| 1738017600 | 6.21 | -0.18 | -2.82 | 6.26 | 6.37 | 6.13 | 402901 |
| 1737758400 | 6.39 | -0.01 | -0.16 | 6.5 | 6.58 | 6.34 | 419158 |
| 1737672000 | 6.4 | 0.16 | 2.56 | 6.37 | 6.4 | 6.16 | 776909 |
| 1737585600 | 6.24 | 0.07 | 1.13 | 6.22 | 6.38 | 6.11 | 465130 |
| 1737499200 | 6.17 | -0.07 | -1.12 | 6.2 | 6.37 | 6.15 | 452816 |
| 1737412800 | 6.24 | 0.07 | 1.13 | 6.14 | 6.24 | 6.11 | 210973 |
| 1737153600 | 6.17 | -0.01 | -0.16 | 6.15 | 6.24 | 6.0599999 | 520786 |
| 1737067200 | 6.18 | -0.24 | -3.74 | 6.5 | 6.55 | 6.17 | 490291 |
| 1736980800 | 6.42 | -0.13 | -1.98 | 6.65 | 6.7 | 6.2699999 | 867183 |
| 1736894400 | 6.55 | 0.45 | 7.38 | 6.2 | 6.61 | 6.19 | 664217 |
| 1736808000 | 6.1 | -0.24 | -3.79 | 6.2 | 6.2 | 6.05 | 516741 |
| 1736548800 | 6.34 | -0.21 | -3.21 | 6.62 | 6.65 | 6.32 | 823825 |
| 1736462400 | 6.55 | 0.09 | 1.39 | 6.53 | 6.64 | 6.5 | 248077 |
| 1736376000 | 6.46 | 0 | 0.00 | 6.47 | 6.53 | 6.36 | 529666 |
| 1736289600 | 6.46 | 0.16 | 2.54 | 6.42 | 6.61 | 6.39 | 924733 |
| 1736203200 | 6.3 | -0.21 | -3.23 | 6.5199999 | 6.5599999 | 6.29 | 483763 |
| 1735944000 | 6.51 | -0.08 | -1.21 | 6.63 | 6.65 | 6.47 | 478556 |
| 1735857600 | 6.59 | 0.42 | 6.81 | 6.3 | 6.63 | 6.3 | 753879 |
| 1735684800 | 6.17 | 0.13 | 2.15 | 6.07 | 6.19 | 6.04 | 293145 |
| 1735598400 | 6.04 | -0.18 | -2.89 | 6.16 | 6.2 | 5.99 | 603811 |
| 1735339200 | 6.22 | -0.03 | -0.48 | 6.25 | 6.25 | 6.16 | 441178 |
| 1735069200 | 6.25 | -0.01 | -0.16 | 6.26 | 6.28 | 6.2 | 229113 |
| 1734993600 | 6.26 | 0.06 | 0.97 | 6.18 | 6.3099999 | 6.18 | 383993 |
| 1734734400 | 6.2 | -0.03 | -0.48 | 6.24 | 6.39 | 6.19 | 916159 |
| 1734648000 | 6.23 | -0.02 | -0.32 | 6.28 | 6.38 | 6.2 | 501598 |
| 1734561600 | 6.25 | -0.33 | -5.02 | 6.58 | 6.59 | 6.24 | 520591 |
| 1734475200 | 6.58 | -0.05 | -0.75 | 6.5199999 | 6.6 | 6.46 | 430876 |
| 1734388800 | 6.63 | -0.09 | -1.34 | 6.74 | 6.76 | 6.55 | 347283 |
| 1734129600 | 6.72 | -0.24 | -3.45 | 6.91 | 6.96 | 6.67 | 498005 |
| 1734043200 | 6.96 | -0.3 | -4.13 | 7.12 | 7.12 | 6.94 | 485687 |
| 1733956800 | 7.26 | 0.19 | 2.69 | 7.08 | 7.3 | 7.04 | 524261 |
| 1733870400 | 7.07 | -0.11 | -1.53 | 7.26 | 7.34 | 7.04 | 704598 |
| 1733784000 | 7.18 | 0.51 | 7.65 | 6.96 | 7.54 | 6.96 | 1134867 |
| 1733524800 | 6.67 | -0.21 | -3.05 | 6.85 | 6.88 | 6.61 | 452708 |
| 1733438400 | 6.88 | -0.07 | -1.01 | 6.93 | 6.97 | 6.74 | 425497 |
| 1733352000 | 6.95 | -0.06 | -0.86 | 6.96 | 7.1 | 6.92 | 514357 |
| 1733265600 | 7.01 | 0.63 | 9.87 | 6.46 | 7.07 | 6.46 | 816146 |
| 1733179200 | 6.38 | -0.37 | -5.48 | 6.65 | 6.67 | 6.37 | 912126 |
| 1732920000 | 6.75 | 0 | 0.00 | 6.78 | 6.9 | 6.7 | 470857 |
| 1732833600 | 6.75 | -0.01 | -0.15 | 6.74 | 6.78 | 6.72 | 98750 |
| 1732747200 | 6.76 | -0.08 | -1.17 | 6.88 | 6.92 | 6.71 | 459547 |
| 1732660800 | 6.84 | 0.11 | 1.63 | 6.82 | 6.89 | 6.72 | 546934 |
| 1732574400 | 6.73 | -0.24 | -3.44 | 6.67 | 6.83 | 6.59 | 946997 |
| 1732315200 | 6.97 | -0.01 | -0.14 | 7.04 | 7.04 | 6.86 | 451519 |
| 1732228800 | 6.98 | 0.21 | 3.10 | 6.85 | 6.99 | 6.76 | 773031 |
| 1732142400 | 6.77 | 0.02 | 0.30 | 6.66 | 6.85 | 6.6 | 560372 |
| 1732056000 | 6.75 | -0.06 | -0.88 | 6.88 | 6.88 | 6.63 | 573131 |
| 1731969600 | 6.81 | 0.22 | 3.34 | 6.8 | 6.98 | 6.76 | 740867 |
| 1731710400 | 6.59 | -0.02 | -0.30 | 6.64 | 6.76 | 6.55 | 857691 |
| 1731624000 | 6.61 | 0.26 | 4.09 | 6.26 | 6.7 | 6.26 | 799325 |
| 1731537600 | 6.35 | -0.05 | -0.78 | 6.51 | 6.57 | 6.32 | 724423 |
| 1731451200 | 6.4 | 0.13 | 2.07 | 6.2 | 6.43 | 6.18 | 767906 |
| 1731364800 | 6.2699999 | -0.39 | -5.86 | 6.38 | 6.5199999 | 6.11 | 956520 |
| 1731105600 | 6.66 | 0 | 0.00 | 6.62 | 6.71 | 6.5 | 710995 |
| 1731019200 | 6.66 | 0.19 | 2.94 | 6.88 | 6.88 | 6.5 | 1163486 |
| 1730932800 | 6.47 | -0.11 | -1.67 | 6.26 | 6.6 | 6.23 | 932096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
