News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.60427807487 | 9.35 | 9.9299 | 9.15 | 453326 | 9.51894185 | CS |
| 4 | 0.45 | 5.14285714286 | 8.75 | 9.9299 | 8.09 | 406606 | 9.09221724 | CS |
| 12 | 2.17 | 30.8677098151 | 7.03 | 9.9299 | 6.99 | 445255 | 9.0819181 | CS |
| 26 | 1.46 | 18.8630490956 | 7.74 | 9.9299 | 6.55 | 408888 | 8.70749794 | CS |
| 52 | 1.04 | 12.7450980392 | 8.16 | 9.9299 | 6.115 | 382044 | 8.23258288 | CS |
| 156 | -6.13 | -39.9869536856 | 15.33 | 16.269 | 4.745 | 363966 | 8.85194581 | CS |
| 260 | -1.38 | -13.0434782609 | 10.58 | 16.28 | 4.745 | 380333 | 9.81129651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 9.2 | -0.26 | -2.75 | 9.52 | 9.6 | 9.15 | 319732 |
| 1722033300 | 9.46 | 0.02 | 0.21 | 9.63 | 9.63 | 9.39 | 559208 |
| 1721946900 | 9.44 | 0.02 | 0.21 | 9.41 | 9.66 | 9.41 | 327629 |
| 1721860500 | 9.42 | -0.36 | -3.68 | 9.72 | 9.9299 | 9.38 | 362582 |
| 1721774100 | 9.78 | 0.33 | 3.55 | 9.49 | 9.86 | 9.41 | 448801 |
| 1721687700 | 9.445 | 0.11 | 1.12 | 9.35 | 9.5 | 9.21 | 339618 |
| 1721428500 | 9.34 | 0.27 | 2.98 | 8.98 | 9.48 | 8.89 | 1562704 |
| 1721342100 | 9.07 | -0.12 | -1.31 | 9.13 | 9.3 | 8.982 | 256528 |
| 1721255700 | 9.19 | -0.14 | -1.50 | 9.25 | 9.49 | 9.17 | 507200 |
| 1721169300 | 9.33 | 0.43 | 4.83 | 9.01 | 9.355 | 8.95 | 466484 |
| 1721082900 | 8.9 | 0.22 | 2.53 | 8.8 | 8.95 | 8.68 | 327524 |
| 1720823700 | 8.68 | 0.06 | 0.70 | 8.74 | 8.82 | 8.65 | 290137 |
| 1720737300 | 8.6199999 | 0.33 | 3.98 | 8.5 | 8.68 | 8.44 | 313278 |
| 1720650900 | 8.2899999 | 0.05 | 0.61 | 8.2899999 | 8.3361 | 8.22 | 159807 |
| 1720564500 | 8.24 | -0.01 | -0.12 | 8.23 | 8.25 | 8.09 | 321290 |
| 1720478100 | 8.25 | -0.07 | -0.84 | 8.41 | 8.48 | 8.23 | 196547 |
| 1720218900 | 8.32 | -0.26 | -3.03 | 8.52 | 8.6 | 8.28 | 300497 |
| 1720040640 | 8.58 | 0 | 0.00 | 8.59 | 8.68 | 8.47 | 139066 |
| 1719959700 | 8.58 | 0.02 | 0.23 | 8.61 | 8.635 | 8.472 | 238370 |
| 1719873300 | 8.56 | -0.22 | -2.51 | 8.75 | 8.84 | 8.48 | 351192 |
| 1719614100 | 8.78 | -0.11 | -1.24 | 8.95 | 9 | 8.6649999 | 945856 |
| 1719527700 | 8.89 | -0.06 | -0.67 | 8.94 | 8.99 | 8.81 | 285690 |
| 1719441300 | 8.95 | 0.1 | 1.13 | 8.76 | 8.96 | 8.71 | 329122 |
| 1719354900 | 8.85 | -0.04 | -0.45 | 8.84 | 8.94 | 8.69 | 316564 |
| 1719268500 | 8.89 | 0.07 | 0.79 | 8.7899999 | 8.91 | 8.73 | 294971 |
| 1719009300 | 8.82 | -0.02 | -0.23 | 8.8699999 | 8.905 | 8.7 | 820427 |
| 1718922900 | 8.84 | -0.02 | -0.23 | 8.84 | 8.95 | 8.73 | 317721 |
| 1718750100 | 8.86 | 0.07 | 0.80 | 8.82 | 8.935 | 8.73 | 300730 |
| 1718663700 | 8.7899999 | 0.01 | 0.11 | 8.75 | 8.82 | 8.61 | 277969 |
| 1718404500 | 8.78 | -0.41 | -4.46 | 9.02 | 9.105 | 8.77 | 235461 |
| 1718318100 | 9.19 | 0 | 0.00 | 9.17 | 9.285 | 8.99 | 529318 |
| 1718231700 | 9.19 | 0.3 | 3.32 | 9.02 | 9.42 | 9.02 | 552195 |
| 1718145300 | 8.895 | -0.22 | -2.36 | 9.07 | 9.07 | 8.78 | 628888 |
| 1718058900 | 9.11 | 0.3 | 3.41 | 9.05 | 9.18 | 8.86 | 358821 |
| 1717799700 | 8.81 | -0.39 | -4.24 | 9.07 | 9.07 | 8.76 | 260430 |
| 1717713300 | 9.2 | 0.04 | 0.44 | 9.11 | 9.25 | 9.06 | 267420 |
| 1717626900 | 9.16 | 0.2 | 2.23 | 8.99 | 9.19 | 8.94 | 483578 |
| 1717540500 | 8.96 | -0.13 | -1.43 | 9.02 | 9.1199999 | 8.8699999 | 408225 |
| 1717454100 | 9.09 | -0.06 | -0.66 | 9.2899999 | 9.32 | 8.92 | 482362 |
| 1717194900 | 9.15 | -0.02 | -0.22 | 9.17 | 9.39 | 9.06 | 429019 |
| 1717108500 | 9.17 | 0.18 | 2.00 | 9.11 | 9.1858 | 8.965 | 498614 |
| 1717022100 | 8.99 | -0.24 | -2.60 | 9.15 | 9.15 | 8.92 | 620584 |
| 1716935700 | 9.23 | 0.03 | 0.33 | 9.27 | 9.42 | 9.14 | 193500 |
| 1716590100 | 9.2 | 0.04 | 0.44 | 9.22 | 9.22 | 8.99 | 257899 |
| 1716503700 | 9.16 | -0.05 | -0.54 | 9.26 | 9.3699999 | 9.05 | 368012 |
| 1716417300 | 9.21 | -0.29 | -3.05 | 9.45 | 9.46 | 9.16 | 422667 |
| 1716330900 | 9.5 | 0.07 | 0.74 | 9.39 | 9.555 | 9.31 | 346981 |
| 1716244500 | 9.43 | -0.05 | -0.53 | 9.43 | 9.64 | 9.4 | 379408 |
| 1715985300 | 9.48 | -0.12 | -1.25 | 9.66 | 9.72 | 9.46 | 359955 |
| 1715898900 | 9.6 | -0.05 | -0.52 | 9.5 | 9.68 | 9.38 | 686927 |
| 1715812500 | 9.65 | 0.19 | 2.01 | 9.6 | 9.76 | 9.51 | 532199 |
| 1715726100 | 9.46 | 0.11 | 1.18 | 9.43 | 9.52 | 9.3 | 484250 |
| 1715639700 | 9.35 | 0.28 | 3.09 | 9.2 | 9.41 | 9.135 | 483277 |
| 1715380500 | 9.07 | -0.11 | -1.20 | 9.27 | 9.32 | 9.01 | 299962 |
| 1715294100 | 9.18 | -0.01 | -0.11 | 9.25 | 9.25 | 8.98 | 582897 |
| 1715207700 | 9.19 | 0.44 | 5.03 | 8.72 | 9.3 | 8.55 | 1081613 |
| 1715121300 | 8.75 | 1.71 | 24.29 | 8 | 9.46 | 8 | 1785926 |
| 1715034900 | 7.04 | 0.08 | 1.15 | 7.03 | 7.11 | 6.99 | 209298 |
| 1714775700 | 6.96 | 0.03 | 0.43 | 7.07 | 7.14 | 6.945 | 184917 |
| 1714689300 | 6.93 | 0.09 | 1.32 | 6.9 | 7 | 6.86 | 264609 |
| 1714602900 | 6.84 | 0.24 | 3.64 | 6.65 | 7 | 6.65 | 395119 |
| 1714516500 | 6.6 | -0.5 | -7.04 | 7.09 | 7.09 | 6.55 | 868015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
