News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 4.04624277457 | 6.92 | 7.2 | 6.75 | 13208 | 6.90081994 | CS |
| 4 | 0.89 | 14.1045958796 | 6.31 | 7.2 | 6.21 | 41819 | 6.6508323 | CS |
| 12 | 1.96 | 37.4045801527 | 5.24 | 7.2 | 4.95 | 46519 | 6.05000873 | CS |
| 26 | 0.54 | 8.10810810811 | 6.66 | 7.2 | 4.95 | 53332 | 6.10047259 | CS |
| 52 | 0.35 | 5.10948905109 | 6.85 | 7.2 | 4.43 | 70974 | 5.92074763 | CS |
| 156 | -8.2 | -53.2467532468 | 15.4 | 15.5 | 3.8 | 191497 | 6.91063665 | CS |
| 260 | -0.79 | -9.887359199 | 7.99 | 33.01 | 3.8 | 327084 | 14.12733441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 7.2 | 0.36 | 5.26 | 6.8 | 7.2 | 6.8 | 167310 |
| 1721943600 | 6.84 | 0 | 0.00 | 6.75 | 6.84 | 6.75 | 15202 |
| 1721857200 | 6.84 | -0.06 | -0.87 | 6.9 | 6.96 | 6.76 | 10191 |
| 1721770800 | 6.9 | -0.09 | -1.29 | 6.97 | 6.98 | 6.9 | 10030 |
| 1721684400 | 6.99 | 0.14 | 2.04 | 6.92 | 7.03 | 6.92 | 17410 |
| 1721425200 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1721338800 | 6.85 | 0.1 | 1.48 | 6.57 | 6.91 | 6.57 | 9388 |
| 1721252400 | 6.75 | 0.02 | 0.30 | 6.69 | 6.85 | 6.64 | 16177 |
| 1721166000 | 6.73 | -0.16 | -2.32 | 6.88 | 6.91 | 6.69 | 22048 |
| 1721079600 | 6.89 | 0.09 | 1.32 | 6.47 | 6.91 | 6.47 | 64867 |
| 1720820400 | 6.8 | 0.21 | 3.19 | 6.5 | 6.81 | 6.5 | 245165 |
| 1720734000 | 6.59 | 0.21 | 3.29 | 6.45 | 6.7 | 6.3 | 54507 |
| 1720647600 | 6.38 | -0.02 | -0.31 | 6.36 | 6.43 | 6.36 | 54599 |
| 1720561200 | 6.4 | -0.02 | -0.31 | 6.38 | 6.43 | 6.37 | 13771 |
| 1720474800 | 6.42 | 0.01 | 0.16 | 6.32 | 6.42 | 6.32 | 38773 |
| 1720215600 | 6.41 | 0.03 | 0.47 | 6.41 | 6.42 | 6.21 | 73804 |
| 1720129200 | 6.38 | -0.17 | -2.60 | 6.5 | 6.5 | 6.33 | 14069 |
| 1720042800 | 6.55 | 0.17 | 2.66 | 6.26 | 6.55 | 6.26 | 51407 |
| 1719956400 | 6.38 | 0.1 | 1.59 | 6.28 | 6.41 | 6.25 | 20919 |
| 1719610800 | 6.28 | 0.01 | 0.16 | 6.3099999 | 6.33 | 6.26 | 20416 |
| 1719524400 | 6.2699999 | 0.07 | 1.13 | 6.14 | 6.3 | 6.14 | 28900 |
| 1719438000 | 6.2 | 0.03 | 0.49 | 6.24 | 6.26 | 6.15 | 37592 |
| 1719351600 | 6.17 | -0.02 | -0.32 | 6.2 | 6.21 | 6.11 | 81245 |
| 1719265200 | 6.19 | -0.07 | -1.12 | 6.2 | 6.32 | 6.16 | 44665 |
| 1719006000 | 6.26 | -0.01 | -0.16 | 6.18 | 6.33 | 6.18 | 82423 |
| 1718919600 | 6.2699999 | 0.13 | 2.12 | 6.11 | 6.36 | 6.07 | 83209 |
| 1718833200 | 6.14 | 0 | 0.00 | 6.21 | 6.2699999 | 6.14 | 19095 |
| 1718746800 | 6.14 | -0.11 | -1.76 | 6.33 | 6.33 | 6.12 | 80065 |
| 1718660400 | 6.25 | 0.02 | 0.32 | 6.0599999 | 6.3 | 6.0599999 | 18596 |
| 1718401200 | 6.23 | 0.1 | 1.63 | 6.1 | 6.36 | 6.1 | 97184 |
| 1718314800 | 6.13 | 0.13 | 2.17 | 6 | 6.19 | 6 | 163129 |
| 1718228400 | 6 | 0.22 | 3.81 | 5.86 | 6.05 | 5.86 | 68696 |
| 1718142000 | 5.78 | -0.06 | -1.03 | 5.845 | 5.87 | 5.78 | 12451 |
| 1718055600 | 5.84 | -0.01 | -0.17 | 5.79 | 5.87 | 5.79 | 11722 |
| 1717796400 | 5.85 | 0.11 | 1.92 | 5.68 | 5.87 | 5.68 | 35657 |
| 1717710000 | 5.74 | -0.05 | -0.86 | 5.79 | 5.8 | 5.7 | 7324 |
| 1717623600 | 5.79 | 0.14 | 2.48 | 5.65 | 5.79 | 5.65 | 16555 |
| 1717537200 | 5.65 | -0.13 | -2.25 | 5.75 | 5.75 | 5.57 | 16625 |
| 1717450800 | 5.78 | 0.07 | 1.23 | 5.7 | 5.83 | 5.68 | 23932 |
| 1717191600 | 5.71 | -0.02 | -0.35 | 5.76 | 5.76 | 5.6 | 13982 |
| 1717105200 | 5.73 | 0.16 | 2.87 | 5.59 | 5.79 | 5.59 | 23098 |
| 1717018800 | 5.57 | -0.13 | -2.28 | 5.64 | 5.72 | 5.45 | 26711 |
| 1716932400 | 5.7 | 0.09 | 1.60 | 5.65 | 5.78 | 5.65 | 8658 |
| 1716846000 | 5.61 | -0.14 | -2.43 | 5.73 | 5.73 | 5.6 | 2898 |
| 1716586800 | 5.75 | 0.23 | 4.17 | 5.5599999 | 5.86 | 5.5599999 | 16479 |
| 1716500400 | 5.5199999 | -0.19 | -3.33 | 5.71 | 5.75 | 5.42 | 33997 |
| 1716414000 | 5.71 | -0.22 | -3.71 | 5.93 | 5.93 | 5.7 | 37221 |
| 1716327600 | 5.93 | -0.03 | -0.50 | 5.95 | 5.96 | 5.88 | 10081 |
| 1715982000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.9 | 18061 |
| 1715895600 | 5.98 | -0.02 | -0.33 | 5.96 | 6.05 | 5.83 | 47528 |
| 1715809200 | 6 | 0.48 | 8.70 | 5.55 | 6.03 | 5.55 | 95437 |
| 1715722800 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.53 | 5.42 | 7935 |
| 1715636400 | 5.51 | -0.13 | -2.30 | 5.66 | 5.66 | 5.48 | 29253 |
| 1715377200 | 5.64 | -0.15 | -2.59 | 5.82 | 5.82 | 5.58 | 19547 |
| 1715290800 | 5.79 | 0.21 | 3.76 | 5.6 | 5.83 | 5.5599999 | 95969 |
| 1715204400 | 5.58 | 0.12 | 2.20 | 5.6 | 5.6 | 5.3099999 | 58238 |
| 1715118000 | 5.46 | 0.51 | 10.30 | 5.15 | 5.74 | 5.15 | 189317 |
| 1715031600 | 4.95 | -0.15 | -2.94 | 5.07 | 5.15 | 4.95 | 209981 |
| 1714772400 | 5.1 | -0.05 | -0.97 | 5.24 | 5.24 | 5.03 | 25405 |
| 1714686000 | 5.15 | -0.01 | -0.19 | 5.17 | 5.26 | 5.11 | 16790 |
| 1714599600 | 5.16 | 0.02 | 0.39 | 5.11 | 5.24 | 5 | 26488 |
| 1714513200 | 5.14 | 0 | 0.00 | 5.13 | 5.14 | 5.07 | 24384 |
| 1714426800 | 5.14 | -0.03 | -0.58 | 5.17 | 5.2 | 5.08 | 24028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
