News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.25698324022 | 7.16 | 7.74 | 6.72 | 112191 | 7.18415958 | SP |
| 4 | 0.46 | 6.95915279879 | 6.61 | 9.35 | 6.4139 | 205075 | 7.68961594 | SP |
| 12 | -0.29 | -3.9402173913 | 7.36 | 11.96 | 6.26 | 208025 | 8.02254642 | SP |
| 26 | 4.67 | 194.583333333 | 2.4 | 16 | 2.2799 | 169263 | 7.62268506 | SP |
| 52 | -1.1 | -13.4638922889 | 8.17 | 16 | 2.185 | 153878 | 6.0994454 | SP |
| 156 | -21.15 | -74.9468462084 | 28.22 | 41.79 | 2.185 | 84500 | 11.04355226 | SP |
| 260 | -14 | -66.4451827243 | 21.07 | 41.79 | 2.185 | 62421 | 11.61556705 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 7.17 | 0.29 | 4.22 | 6.92 | 7.23 | 6.92 | 120366 |
| 1726785000 | 6.88 | -0.66 | -8.75 | 6.88 | 7.03 | 6.72 | 159476 |
| 1726698600 | 7.54 | 0.21 | 2.86 | 7.32 | 7.74 | 7.03 | 83185 |
| 1726612200 | 7.33 | 0.07 | 0.96 | 7.1 | 7.41 | 7.0013 | 79984 |
| 1726525800 | 7.26 | 0.24 | 3.42 | 7.16 | 7.4627 | 7.14 | 117945 |
| 1726266600 | 7.02 | -0.12 | -1.68 | 7.03 | 7.14 | 6.966 | 91905 |
| 1726180200 | 7.14 | -0.11 | -1.52 | 7.18 | 7.44 | 6.97 | 142568 |
| 1726093800 | 7.25 | -1.16 | -13.79 | 8.27 | 8.5501 | 7.25 | 325973 |
| 1726007400 | 8.41 | -0.26 | -3.00 | 8.56 | 8.88 | 8.36 | 132125 |
| 1725921000 | 8.67 | -0.58 | -6.27 | 9.01 | 9.1199 | 8.67 | 137251 |
| 1725661800 | 9.25 | 0.8 | 9.47 | 8.56 | 9.35 | 8.52 | 282601 |
| 1725575400 | 8.45 | 0.02 | 0.24 | 8.7 | 8.7 | 8.09 | 198019 |
| 1725489000 | 8.43 | 0.12 | 1.45 | 8.59 | 8.69 | 8.01 | 373701 |
| 1725402600 | 8.3099 | 1.14 | 15.90 | 7.42 | 8.38 | 7.4 | 426012 |
| 1725057000 | 7.17 | -0.25 | -3.37 | 7.27 | 7.3499 | 6.98 | 138495 |
| 1724970600 | 7.42 | 0.51 | 7.38 | 6.95 | 7.48 | 6.71 | 385534 |
| 1724884200 | 6.91 | 0.19 | 2.83 | 6.64 | 7.14 | 6.64 | 223423 |
| 1724797800 | 6.72 | -0.11 | -1.68 | 6.94 | 7.07 | 6.63 | 320905 |
| 1724711400 | 6.8345 | 0.28 | 4.34 | 6.61 | 6.9301 | 6.4139 | 156958 |
| 1724452200 | 6.55 | -0.41 | -5.91 | 6.78 | 6.83 | 6.45 | 244979 |
| 1724365800 | 6.9612 | 0.36 | 5.47 | 6.46 | 7.035 | 6.34 | 250550 |
| 1724279400 | 6.6 | -0.11 | -1.64 | 6.7 | 6.81 | 6.4605 | 198858 |
| 1724193000 | 6.71 | 0.21 | 3.23 | 6.65 | 6.79 | 6.47 | 124939 |
| 1724106600 | 6.5 | -0.38 | -5.52 | 6.91 | 7.05 | 6.4868 | 120751 |
| 1723847400 | 6.88 | -0.13 | -1.85 | 7.17 | 7.17 | 6.8302 | 153143 |
| 1723761000 | 7.01 | -0.62 | -8.13 | 7.38 | 7.5049 | 6.92 | 320530 |
| 1723674600 | 7.63 | -0.07 | -0.91 | 7.55 | 8 | 7.54 | 147092 |
| 1723588200 | 7.7 | -1.04 | -11.89 | 8.25 | 8.4271 | 7.7 | 233971 |
| 1723501800 | 8.7387 | -0.37 | -4.08 | 9.06 | 9.06 | 8.485 | 154911 |
| 1723242600 | 9.11 | 0.05 | 0.55 | 9.2 | 9.3777 | 8.99 | 198798 |
| 1723156200 | 9.06 | -1.41 | -13.47 | 9.86 | 10.4599 | 9.05 | 245496 |
| 1723069800 | 10.47 | 0.89 | 9.29 | 8.85 | 10.47 | 8.83 | 275175 |
| 1722983400 | 9.58 | -0.59 | -5.80 | 9.55 | 10.12 | 9.03 | 370518 |
| 1722897000 | 10.17 | 1 | 10.91 | 11.96 | 11.96 | 9.55 | 476213 |
| 1722637800 | 9.17 | 0.49 | 5.71 | 9.68 | 9.9 | 8.96 | 450496 |
| 1722551400 | 8.675 | 1.12 | 14.75 | 7.69 | 8.9164999 | 7.51 | 356815 |
| 1722465000 | 7.56 | -1.94 | -20.42 | 8.11 | 8.44 | 7.53 | 374798 |
| 1722378600 | 9.5 | 0.94 | 10.98 | 8.48 | 9.6172 | 8.48 | 311551 |
| 1722292200 | 8.56 | 0.06 | 0.71 | 8.38 | 8.63 | 8.05 | 113236 |
| 1722033000 | 8.5 | -0.21 | -2.41 | 8.1199999 | 8.6199999 | 8.1199999 | 247727 |
| 1721946600 | 8.71 | 0.39 | 4.69 | 8.39 | 9.2 | 8.08 | 487569 |
| 1721860200 | 8.32 | 0.94 | 12.74 | 7.73 | 8.36 | 7.6999 | 290764 |
| 1721773800 | 7.38 | 0.07 | 0.96 | 7.33 | 7.46 | 7.2501 | 68105 |
| 1721687400 | 7.31 | -0.65 | -8.20 | 7.71 | 7.72 | 7.28 | 287839 |
| 1721428200 | 7.9627 | 0.35 | 4.63 | 7.52 | 7.98 | 7.52 | 219707 |
| 1721341800 | 7.61 | -0.26 | -3.30 | 7.35 | 7.9899 | 7.32 | 222315 |
| 1721255400 | 7.87 | 0.95 | 13.73 | 7.45 | 7.87 | 7.34 | 398975 |
| 1721169000 | 6.92 | 0.15 | 2.22 | 6.65 | 7.05 | 6.65 | 99389 |
| 1721082600 | 6.77 | 0.05 | 0.75 | 6.5199999 | 6.86 | 6.5199999 | 68285 |
| 1720823400 | 6.7199 | -0.17 | -2.47 | 6.74 | 6.86 | 6.475 | 75878 |
| 1720737000 | 6.89 | 0.57 | 9.01 | 6.32 | 6.95 | 6.26 | 145367 |
| 1720650600 | 6.3205 | -0.27 | -4.09 | 6.5199999 | 6.53 | 6.32 | 54529 |
| 1720564200 | 6.59 | -0.17 | -2.51 | 6.7 | 6.8101 | 6.4504 | 43800 |
| 1720477800 | 6.76 | -0.31 | -4.39 | 6.86 | 6.94 | 6.7099 | 42960 |
| 1720218600 | 7.0701 | 0.12 | 1.73 | 6.8 | 7.075 | 6.8 | 41728 |
| 1720040640 | 6.95 | -0.49 | -6.57 | 7.38 | 7.49 | 6.93 | 63141 |
| 1719959400 | 7.4389 | 0.05 | 0.66 | 7.71 | 7.71 | 7.42 | 88060 |
| 1719873000 | 7.39 | -0.06 | -0.81 | 7.36 | 7.8409 | 7.36 | 100060 |
| 1719613800 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719527400 | 7.45 | 0.11 | 1.50 | 7.61 | 7.61 | 7.32 | 104742 |
| 1719441000 | 7.3399 | -0.02 | -0.27 | 7.3 | 7.6 | 7.175 | 120939 |
| 1719354600 | 7.36 | -0.72 | -8.91 | 7.79 | 7.92 | 7.36 | 201533 |
| 1719268200 | 8.08 | 0.75 | 10.16 | 7.6 | 8.08 | 7.4801 | 377143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
