News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -4.85584218513 | 6.59 | 6.59 | 6.24 | 14722 | 6.47787401 | CS |
| 4 | 0.23 | 3.80794701987 | 6.04 | 6.66 | 5.97 | 32332 | 6.39217699 | CS |
| 12 | 0.67 | 11.9642857143 | 5.6 | 6.66 | 5.4 | 35153 | 6.18202691 | CS |
| 26 | -0.19 | -2.94117647059 | 6.46 | 6.66 | 5.4 | 21296 | 6.15295746 | CS |
| 52 | 0.32 | 5.3781512605 | 5.95 | 7.41 | 5.4 | 14548 | 6.28761583 | CS |
| 156 | 0.02 | 0.32 | 6.25 | 7.41 | 4.25 | 12927 | 5.8265731 | CS |
| 260 | -3.63 | -36.6666666667 | 9.9 | 9.9 | 4.25 | 17260 | 6.06248267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734388800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1734129600 | 6.35 | -0.16 | -2.46 | 6.49 | 6.49 | 6.35 | 20743 |
| 1734043200 | 6.51 | 0.01 | 0.15 | 6.5 | 6.5199999 | 6.49 | 2300 |
| 1733956800 | 6.5 | -0.04 | -0.61 | 6.54 | 6.54 | 6.48 | 14070 |
| 1733870400 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.45 | 24430 |
| 1733784000 | 6.54 | 0.02 | 0.31 | 6.59 | 6.59 | 6.5 | 12065 |
| 1733524800 | 6.5199999 | -0.1 | -1.51 | 6.62 | 6.62 | 6.5199999 | 10288 |
| 1733438400 | 6.62 | 0.05 | 0.76 | 6.58 | 6.62 | 6.54 | 8027 |
| 1733352000 | 6.57 | -0.02 | -0.30 | 6.59 | 6.62 | 6.55 | 15458 |
| 1733265600 | 6.59 | 0.05 | 0.76 | 6.54 | 6.65 | 6.54 | 62450 |
| 1733179200 | 6.54 | 0.02 | 0.31 | 6.55 | 6.66 | 6.54 | 27880 |
| 1732920000 | 6.5199999 | 0.04 | 0.62 | 6.5 | 6.59 | 6.48 | 44997 |
| 1732833600 | 6.48 | 0.04 | 0.62 | 6.45 | 6.5 | 6.45 | 21825 |
| 1732747200 | 6.44 | 0.16 | 2.55 | 6.3 | 6.45 | 6.26 | 22861 |
| 1732660800 | 6.28 | -0.17 | -2.64 | 6.39 | 6.41 | 6.1 | 59306 |
| 1732574400 | 6.45 | 0.16 | 2.54 | 6.33 | 6.46 | 6.33 | 55219 |
| 1732315200 | 6.29 | 0 | 0.00 | 6.28 | 6.35 | 6.16 | 34457 |
| 1732228800 | 6.29 | -0.01 | -0.16 | 6.3 | 6.35 | 6.2 | 65277 |
| 1732142400 | 6.3 | 0.05 | 0.80 | 6.21 | 6.3 | 6.16 | 31469 |
| 1732056000 | 6.25 | 0.21 | 3.48 | 6.05 | 6.26 | 6.04 | 90924 |
| 1731969600 | 6.04 | 0 | 0.00 | 6.04 | 6.05 | 5.97 | 22600 |
| 1731710400 | 6.04 | -0.01 | -0.17 | 6.05 | 6.05 | 5.98 | 30550 |
| 1731624000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.0199999 | 59800 |
| 1731537600 | 6.05 | 0.04 | 0.67 | 6.0199999 | 6.05 | 6 | 5400 |
| 1731451200 | 6.01 | -0.04 | -0.66 | 6.09 | 6.09 | 6.01 | 2350 |
| 1731364800 | 6.05 | -0.04 | -0.66 | 6.09 | 6.09 | 6 | 10541 |
| 1731105600 | 6.09 | 0.04 | 0.66 | 6.05 | 6.1 | 6.05 | 10190 |
| 1731019200 | 6.05 | 0.09 | 1.51 | 5.97 | 6.0599999 | 5.95 | 10985 |
| 1730932800 | 5.96 | -0.04 | -0.67 | 6.01 | 6.01 | 5.96 | 7142 |
| 1730846400 | 6 | 0.04 | 0.67 | 5.96 | 6 | 5.95 | 4300 |
| 1730760000 | 5.96 | -0.25 | -4.03 | 6.2 | 6.2 | 5.85 | 97366 |
| 1730497200 | 6.21 | 0.01 | 0.16 | 6.25 | 6.28 | 6.15 | 6503 |
| 1730410800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1300 |
| 1730324400 | 6.2 | -0.04 | -0.64 | 6.25 | 6.25 | 6.19 | 2434 |
| 1730238000 | 6.24 | 0 | 0.00 | 6.25 | 6.25 | 6.2 | 4602 |
| 1730151600 | 6.24 | 0.01 | 0.16 | 6.23 | 6.25 | 6.21 | 9960 |
| 1729892400 | 6.23 | 0.11 | 1.80 | 6.15 | 6.24 | 6.15 | 11703 |
| 1729806000 | 6.12 | -0.11 | -1.77 | 6.21 | 6.21 | 5.98 | 21935 |
| 1729719600 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.2 | 9510 |
| 1729633200 | 6.23 | -0.02 | -0.32 | 6.25 | 6.25 | 6.2 | 704238 |
| 1729546800 | 6.25 | -0.03 | -0.48 | 6.3099999 | 6.3099999 | 6.2 | 5106 |
| 1729287600 | 6.28 | 0.01 | 0.16 | 6.3 | 6.3 | 6.2699999 | 8135 |
| 1729201200 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.32 | 6.2699999 | 6124 |
| 1729114800 | 6.33 | 0.19 | 3.09 | 6.15 | 6.36 | 6.15 | 5633 |
| 1729028400 | 6.14 | -0.01 | -0.16 | 6.15 | 6.16 | 6 | 13214 |
| 1728682800 | 6.15 | 0 | 0.00 | 6.14 | 6.15 | 6.09 | 8502 |
| 1728596400 | 6.15 | 0.08 | 1.32 | 6.12 | 6.16 | 6 | 8532 |
| 1728510000 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728423600 | 6.07 | 0 | 0.00 | 6.07 | 6.1 | 6.0199999 | 3619 |
| 1728337200 | 6.07 | 0.04 | 0.66 | 6.09 | 6.1 | 6.07 | 3004 |
| 1728078000 | 6.03 | -0.07 | -1.15 | 6.0199999 | 6.1 | 6.01 | 21296 |
| 1727991600 | 6.1 | 0.35 | 6.09 | 5.75 | 6.1 | 5.65 | 104138 |
| 1727905200 | 5.75 | 0.12 | 2.13 | 5.63 | 5.79 | 5.63 | 25180 |
| 1727818800 | 5.63 | 0.06 | 1.08 | 5.57 | 5.65 | 5.57 | 3005 |
| 1727730000 | 5.57 | 0.07 | 1.27 | 5.5 | 5.58 | 5.5 | 20636 |
| 1727473200 | 5.5 | -0.1 | -1.79 | 5.61 | 5.65 | 5.4 | 95500 |
| 1727386800 | 5.6 | -0.06 | -1.06 | 5.71 | 5.9 | 5.5599999 | 23593 |
| 1727300400 | 5.66 | -0.02 | -0.35 | 5.7 | 5.7 | 5.66 | 9601 |
| 1727214000 | 5.68 | 0.09 | 1.61 | 5.7 | 5.7 | 5.65 | 7305 |
| 1727127600 | 5.59 | 0.04 | 0.72 | 5.6 | 5.63 | 5.5599999 | 9277 |
| 1726868400 | 5.55 | -0.05 | -0.89 | 5.6 | 5.66 | 5.55 | 9679 |
| 1726782000 | 5.6 | -0.16 | -2.78 | 5.72 | 5.75 | 5.6 | 14842 |
| 1726695600 | 5.76 | 0.1 | 1.77 | 5.66 | 5.82 | 5.66 | 11750 |
| 1726609200 | 5.66 | -0.07 | -1.22 | 5.67 | 5.7 | 5.51 | 19510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
