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 | -0.5213 | -6.95994659546 | 7.49 | 8.05 | 6.9687 | 857000 | 7.46970431 | CS |
| 4 | -1.0313 | -12.89125 | 8 | 8.46 | 6.9687 | 665040 | 7.65488133 | CS |
| 12 | -3.9713 | -36.3007312614 | 10.94 | 13.47 | 6.9687 | 755889 | 9.4449387 | CS |
| 26 | -12.1913 | -63.628914405 | 19.16 | 19.515 | 6.9687 | 1032039 | 11.54717077 | CS |
| 52 | -12.5113 | -64.226386037 | 19.48 | 28.26 | 6.9687 | 975105 | 16.27591939 | CS |
| 156 | -38.7713 | -84.764538697 | 45.74 | 59.99 | 6.9687 | 806133 | 27.75697986 | CS |
| 260 | -149.0313 | -95.5328846154 | 156 | 159.99 | 6.9687 | 805663 | 41.2437121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 7.02 | -0.29 | -3.97 | 7.35 | 7.47 | 6.98 | 681959 |
| 1727217300 | 7.31 | 0.08 | 1.11 | 7.31 | 7.37 | 7.1 | 844787 |
| 1727130900 | 7.23 | -0.27 | -3.60 | 7.53 | 7.53 | 7.11 | 1013689 |
| 1726871700 | 7.5 | -0.4 | -5.06 | 8 | 8 | 7.45 | 1162478 |
| 1726785300 | 7.9 | 0.31 | 4.08 | 7.86 | 8.05 | 7.6453 | 627180 |
| 1726698900 | 7.59 | 0.07 | 0.93 | 7.49 | 7.85 | 7.32 | 652894 |
| 1726612500 | 7.52 | -0.05 | -0.66 | 7.63 | 7.82 | 7.491 | 379642 |
| 1726526100 | 7.57 | -0.26 | -3.32 | 7.87 | 7.87 | 7.46 | 408233 |
| 1726266900 | 7.83 | 0.47 | 6.39 | 7.5 | 7.85 | 7.435 | 523447 |
| 1726180500 | 7.36 | -0.13 | -1.74 | 7.49 | 7.52 | 7.27 | 469274 |
| 1726094100 | 7.49 | 0.14 | 1.90 | 7.32 | 7.51 | 7.23 | 607468 |
| 1726007700 | 7.35 | -0.09 | -1.21 | 7.44 | 7.55 | 7.19 | 394221 |
| 1725921300 | 7.44 | -0.06 | -0.80 | 7.42 | 7.59 | 7.28 | 646850 |
| 1725662100 | 7.5 | -0.14 | -1.83 | 7.59 | 7.7161 | 7.43 | 667173 |
| 1725575700 | 7.64 | -0.36 | -4.50 | 8.07 | 8.11 | 7.63 | 720566 |
| 1725489300 | 8 | 0.09 | 1.14 | 7.9 | 8.13 | 7.73 | 1269307 |
| 1725402900 | 7.91 | -0.52 | -6.17 | 8.3 | 8.46 | 7.82 | 740969 |
| 1725057300 | 8.43 | 0.34 | 4.20 | 8.16 | 8.46 | 7.99 | 531220 |
| 1724970900 | 8.09 | 0.19 | 2.41 | 7.97 | 8.31 | 7.86 | 530758 |
| 1724884500 | 7.9 | -0.21 | -2.59 | 8 | 8.1199999 | 7.775 | 511861 |
| 1724798100 | 8.11 | -0.17 | -2.05 | 8.18 | 8.34 | 7.9 | 516659 |
| 1724711700 | 8.28 | -0.13 | -1.55 | 8.48 | 8.48 | 8.2 | 445550 |
| 1724452500 | 8.41 | 0.22 | 2.69 | 8.31 | 8.49 | 8.13 | 524997 |
| 1724366100 | 8.19 | -0.46 | -5.32 | 8.65 | 8.69 | 8.16 | 587732 |
| 1724279700 | 8.65 | 0.3 | 3.59 | 8.39 | 8.69 | 8.31 | 523870 |
| 1724193300 | 8.35 | -0.39 | -4.46 | 8.75 | 8.755 | 8.3 | 544637 |
| 1724106900 | 8.74 | 0.6 | 7.37 | 8.17 | 8.76 | 8.1 | 673569 |
| 1723847700 | 8.14 | -0.16 | -1.93 | 8.26 | 8.4 | 8.06 | 752320 |
| 1723761300 | 8.3 | 0.28 | 3.49 | 8.19 | 8.64 | 8.08 | 587754 |
| 1723674900 | 8.02 | -0.12 | -1.47 | 8.21 | 8.21 | 7.87 | 575302 |
| 1723588500 | 8.14 | 0.28 | 3.56 | 7.94 | 8.25 | 7.79 | 608952 |
| 1723502100 | 7.86 | -0.15 | -1.87 | 8.01 | 8.03 | 7.7 | 633422 |
| 1723242900 | 8.01 | -0.27 | -3.26 | 8.25 | 8.2899999 | 7.98 | 495820 |
| 1723156500 | 8.28 | -0.03 | -0.36 | 8.4 | 8.5399999 | 8.22 | 655651 |
| 1723070100 | 8.31 | -0.22 | -2.58 | 8.88 | 8.88 | 8.2899999 | 657734 |
| 1722983700 | 8.53 | -0.43 | -4.80 | 8.89 | 8.98 | 8.51 | 721962 |
| 1722897300 | 8.96 | -0.64 | -6.67 | 8.83 | 9.07 | 8.52 | 1209622 |
| 1722638100 | 9.6 | -0.16 | -1.64 | 9.53 | 9.6649999 | 9.31 | 1261239 |
| 1722551700 | 9.76 | -1.19 | -10.87 | 10.66 | 10.74 | 9.49 | 1350845 |
| 1722465300 | 10.95 | 0.15 | 1.39 | 11.12 | 11.4364 | 10.57 | 1032555 |
| 1722378900 | 10.8 | -0.01 | -0.09 | 10.23 | 10.87 | 10.19 | 852677 |
| 1722292500 | 10.81 | -0.18 | -1.64 | 10.96 | 11.25 | 10.66 | 820366 |
| 1722033300 | 10.99 | 0.52 | 4.97 | 10.64 | 10.995 | 10.49 | 930539 |
| 1721946900 | 10.47 | 0.09 | 0.87 | 9.76 | 10.7 | 9.73 | 1533037 |
| 1721860500 | 10.38 | -2.7 | -20.64 | 10.08 | 11.09 | 9.8102 | 2619741 |
| 1721774100 | 13.08 | 0.28 | 2.19 | 12.51 | 13.47 | 12.4 | 934308 |
| 1721687700 | 12.8 | 0.51 | 4.15 | 12.39 | 12.81 | 12.24 | 964084 |
| 1721428500 | 12.29 | 0.12 | 0.99 | 12.1 | 12.55 | 12 | 815274 |
| 1721342100 | 12.17 | 0.02 | 0.16 | 12.07 | 12.25 | 11.65 | 885626 |
| 1721255700 | 12.15 | -0.01 | -0.08 | 12.05 | 12.7 | 11.9 | 737334 |
| 1721169300 | 12.16 | 0.36 | 3.05 | 11.99 | 12.3 | 11.88 | 721445 |
| 1721082900 | 11.8 | 0.04 | 0.34 | 11.85 | 11.95 | 11.4314 | 737025 |
| 1720823700 | 11.76 | 0.03 | 0.21 | 11.77 | 11.9899 | 11.52 | 829251 |
| 1720737300 | 11.735 | 0.71 | 6.39 | 11.3 | 12.06 | 11.21 | 816662 |
| 1720650900 | 11.03 | -0.44 | -3.84 | 11.47 | 11.55 | 10.84 | 710802 |
| 1720564500 | 11.47 | 0.53 | 4.84 | 10.89 | 11.63 | 10.76 | 928470 |
| 1720478100 | 10.94 | 0.16 | 1.48 | 10.9 | 11.1 | 10.4 | 734927 |
| 1720218900 | 10.78 | 0.16 | 1.51 | 10.62 | 10.99 | 10.3 | 656449 |
| 1720040640 | 10.62 | -0.2 | -1.85 | 10.94 | 11 | 10.6 | 324276 |
| 1719959700 | 10.82 | -0.21 | -1.90 | 10.85 | 11.13 | 10.66 | 816568 |
| 1719873300 | 11.03 | 0.34 | 3.18 | 10.86 | 11.25 | 10.64 | 1021762 |
| 1719614100 | 10.69 | 0 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
| 1719527700 | 10.69 | -0.15 | -1.38 | 10.86 | 11.02 | 10.56 | 741519 |
| 1719441300 | 10.84 | -0.06 | -0.55 | 10.87 | 11.125 | 10.66 | 883470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
