News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.51006711409 | 5.96 | 6.25 | 5.96 | 9388 | 6.11302307 | CS |
| 4 | -1.48 | -19.6547144754 | 7.53 | 7.53 | 5.96 | 14020 | 6.56739646 | CS |
| 12 | -2.55 | -29.6511627907 | 8.6 | 8.9 | 5.96 | 8795 | 7.22925647 | CS |
| 26 | -2.91 | -32.4776785714 | 8.96 | 9.01 | 5.96 | 8659 | 7.67111256 | CS |
| 52 | -1.95 | -24.375 | 8 | 10.64 | 5.96 | 10137 | 8.19557212 | CS |
| 156 | -35.45 | -85.421686747 | 41.5 | 49.3 | 5.96 | 133027 | 22.91686293 | CS |
| 260 | -27.25 | -81.8318318318 | 33.3 | 164.9 | 5.96 | 195823 | 48.17462884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728078000 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.07 | 5.97 | 10220 |
| 1727991600 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6 | 8304 |
| 1727905200 | 6.1 | 0.01 | 0.16 | 6.07 | 6.15 | 6 | 14255 |
| 1727818800 | 6.09 | -0.11 | -1.77 | 6.19 | 6.19 | 6.0599999 | 5377 |
| 1727732400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.25 | 6.1 | 11633 |
| 1727473200 | 6.1 | 0.1 | 1.67 | 5.96 | 6.19 | 5.96 | 7370 |
| 1727386800 | 6 | -0.05 | -0.83 | 6.01 | 6.01 | 5.96 | 12207 |
| 1727300400 | 6.05 | -0.12 | -1.94 | 6.18 | 6.22 | 6.01 | 10741 |
| 1727214000 | 6.17 | -0.07 | -1.12 | 6.17 | 6.25 | 6.16 | 8195 |
| 1727127600 | 6.24 | -0.04 | -0.64 | 6.3099999 | 6.33 | 6.2 | 9715 |
| 1726868400 | 6.28 | -0.11 | -1.72 | 6.37 | 6.39 | 6.24 | 12517 |
| 1726782000 | 6.39 | 0.11 | 1.75 | 6.33 | 6.46 | 6.33 | 7911 |
| 1726695600 | 6.28 | -0.3 | -4.56 | 6.59 | 6.63 | 6.21 | 15288 |
| 1726609200 | 6.58 | -0.11 | -1.64 | 6.74 | 6.83 | 6.55 | 29039 |
| 1726522800 | 6.69 | -0.49 | -6.82 | 7 | 7.14 | 6.66 | 46129 |
| 1726263600 | 7.18 | 0.04 | 0.56 | 7.19 | 7.37 | 7.15 | 6588 |
| 1726177200 | 7.14 | 0.05 | 0.71 | 7.07 | 7.25 | 7.05 | 4291 |
| 1726090800 | 7.09 | -0.12 | -1.66 | 7.19 | 7.28 | 7.02 | 18645 |
| 1726004400 | 7.21 | -0.05 | -0.69 | 7.42 | 7.42 | 7.08 | 8299 |
| 1725918000 | 7.26 | -0.18 | -2.42 | 7.42 | 7.48 | 7.26 | 32961 |
| 1725658800 | 7.44 | -0.01 | -0.13 | 7.53 | 7.53 | 7.34 | 5221 |
| 1725572400 | 7.45 | 0.2 | 2.76 | 7.34 | 7.5 | 7.34 | 5840 |
| 1725486000 | 7.25 | -0.28 | -3.72 | 7.65 | 7.65 | 7.25 | 17102 |
| 1725399600 | 7.53 | -0.18 | -2.33 | 7.69 | 7.73 | 7.5 | 6300 |
| 1725054000 | 7.71 | -0.02 | -0.26 | 7.72 | 7.81 | 7.6 | 6813 |
| 1724967600 | 7.73 | -0.2 | -2.52 | 7.95 | 7.99 | 7.69 | 7897 |
| 1724881200 | 7.93 | -0.22 | -2.70 | 8.1 | 8.1 | 7.92 | 4192 |
| 1724794800 | 8.15 | -0.07 | -0.85 | 8.2 | 8.21 | 8.07 | 4032 |
| 1724708400 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1724449200 | 8.22 | 0.1 | 1.23 | 8.1 | 8.4 | 8.1 | 9930 |
| 1724362800 | 8.1199999 | -0.05 | -0.61 | 8.2 | 8.27 | 8.1 | 3284 |
| 1724276400 | 8.17 | 0.27 | 3.42 | 7.94 | 8.3 | 7.94 | 6779 |
| 1724190000 | 7.9 | 0.01 | 0.13 | 7.98 | 8.03 | 7.81 | 7181 |
| 1724103600 | 7.89 | 0.02 | 0.25 | 8.14 | 8.14 | 7.85 | 5520 |
| 1723844400 | 7.87 | 0.02 | 0.25 | 7.8 | 8 | 7.8 | 4029 |
| 1723758000 | 7.85 | 0.17 | 2.21 | 7.73 | 7.98 | 7.73 | 6036 |
| 1723671600 | 7.68 | -0.03 | -0.39 | 8.19 | 8.19 | 7.58 | 11037 |
| 1723585200 | 7.71 | -0.05 | -0.64 | 7.74 | 8.1 | 7.71 | 7302 |
| 1723498800 | 7.76 | 0.11 | 1.44 | 7.65 | 7.76 | 7.63 | 3831 |
| 1723239600 | 7.65 | 0.03 | 0.39 | 7.68 | 7.7 | 7.6 | 3057 |
| 1723153200 | 7.62 | -0.05 | -0.65 | 7.68 | 7.8 | 7.5 | 9428 |
| 1723066800 | 7.67 | 0.04 | 0.52 | 8.48 | 8.48 | 7.65 | 11508 |
| 1722980400 | 7.63 | -0.23 | -2.93 | 7.88 | 7.99 | 7.63 | 4227 |
| 1722634800 | 7.86 | -0.35 | -4.26 | 8.19 | 8.19 | 7.7 | 11292 |
| 1722548400 | 8.21 | -0.04 | -0.48 | 8.11 | 8.25 | 8.11 | 2828 |
| 1722462000 | 8.25 | 0.05 | 0.61 | 8.15 | 8.26 | 8.1199999 | 1860 |
| 1722375600 | 8.2 | -0.11 | -1.32 | 8.34 | 8.35 | 8.16 | 3550 |
| 1722289200 | 8.31 | -0.02 | -0.24 | 8.3699999 | 8.41 | 8.31 | 2806 |
| 1722030000 | 8.33 | 0.11 | 1.34 | 8.22 | 8.35 | 8.22 | 3810 |
| 1721943600 | 8.22 | 0.02 | 0.24 | 8.22 | 8.31 | 8.2 | 2133 |
| 1721857200 | 8.2 | 0.06 | 0.74 | 8.09 | 8.42 | 8.06 | 6260 |
| 1721770800 | 8.14 | -0.24 | -2.86 | 8.4 | 8.43 | 8.14 | 3020 |
| 1721684400 | 8.38 | 0.02 | 0.24 | 8.23 | 8.56 | 8.23 | 4140 |
| 1721425200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721338800 | 8.36 | -0.32 | -3.69 | 8.77 | 8.88 | 8.35 | 7732 |
| 1721252400 | 8.68 | -0.17 | -1.92 | 8.84 | 8.86 | 8.68 | 4310 |
| 1721166000 | 8.85 | 0.33 | 3.87 | 8.6 | 8.9 | 8.43 | 17097 |
| 1721079600 | 8.52 | 0.04 | 0.47 | 8.48 | 8.64 | 8.48 | 5809 |
| 1720820400 | 8.48 | -0.12 | -1.40 | 8.6 | 8.65 | 8.48 | 5416 |
| 1720734000 | 8.6 | 0.49 | 6.04 | 8.23 | 8.6 | 8.23 | 11393 |
| 1720647600 | 8.11 | 0.23 | 2.92 | 7.84 | 8.15 | 7.76 | 10111 |
| 1720561200 | 7.88 | -0.03 | -0.38 | 7.83 | 7.88 | 7.58 | 9444 |
| 1720474800 | 7.91 | -0.14 | -1.74 | 8.05 | 8.13 | 7.85 | 4283 |
| 1720215600 | 8.05 | 0.22 | 2.81 | 7.84 | 8.05 | 7.75 | 5880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
