News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.31532524807 | 9.07 | 9.24 | 8.27 | 303836 | 8.71121046 | CS |
| 4 | 0.85 | 10.6117353308 | 8.01 | 9.45 | 7.31 | 496251 | 8.1693112 | CS |
| 12 | 1.13 | 14.6183699871 | 7.73 | 9.45 | 7.31 | 452232 | 8.319763 | CS |
| 26 | 1.32 | 17.5066312997 | 7.54 | 10.66 | 7.08 | 541047 | 8.59094823 | CS |
| 52 | -0.45 | -4.83351235231 | 9.31 | 11.72 | 6.06 | 496033 | 8.59912348 | CS |
| 156 | 5.58 | 170.12195122 | 3.28 | 14.3398 | 2.46 | 880251 | 5.90720041 | CS |
| 260 | -16.28 | -64.7573587908 | 25.14 | 25.14 | 2.46 | 681477 | 6.86041265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 8.86 | 0.09 | 1.03 | 8.71 | 9.08 | 8.6475 | 331266 |
| 1721687700 | 8.77 | 0.4 | 4.78 | 8.43 | 8.8299 | 8.27 | 342574 |
| 1721428500 | 8.3699999 | -0.06 | -0.71 | 8.51 | 8.6325 | 8.315 | 226565 |
| 1721342100 | 8.43 | -0.3 | -3.44 | 8.73 | 8.83 | 8.35 | 350640 |
| 1721255700 | 8.73 | -0.36 | -3.96 | 8.88 | 9.02 | 8.53 | 316410 |
| 1721169300 | 9.09 | 0.13 | 1.45 | 9.07 | 9.24 | 9 | 418263 |
| 1721082900 | 8.96 | 0.19 | 2.17 | 8.8 | 9.1 | 8.8 | 475872 |
| 1720823700 | 8.77 | -0.17 | -1.90 | 9.07 | 9.45 | 8.6903 | 559383 |
| 1720737300 | 8.94 | 0.86 | 10.64 | 8.31 | 9.1069 | 8.31 | 642958 |
| 1720650900 | 8.08 | 0.1 | 1.25 | 8 | 8.1 | 7.91 | 321564 |
| 1720564500 | 7.98 | 0.19 | 2.44 | 7.78 | 8.06 | 7.71 | 267248 |
| 1720478100 | 7.79 | 0.27 | 3.59 | 7.61 | 7.8 | 7.55 | 352623 |
| 1720218900 | 7.52 | -0.21 | -2.72 | 7.68 | 7.68 | 7.31 | 479689 |
| 1720040640 | 7.73 | 0.14 | 1.84 | 7.63 | 7.92 | 7.565 | 273377 |
| 1719959700 | 7.59 | -0.27 | -3.44 | 7.82 | 7.8298 | 7.55 | 359068 |
| 1719873300 | 7.86 | 0 | 0.00 | 7.87 | 8.0799 | 7.8 | 282362 |
| 1719614100 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1719527700 | 7.86 | 0.06 | 0.77 | 7.85 | 7.94 | 7.74 | 269794 |
| 1719441300 | 7.8 | -0.02 | -0.26 | 7.81 | 7.87 | 7.6 | 390832 |
| 1719354900 | 7.82 | -0.24 | -2.92 | 8.01 | 8.095 | 7.82 | 246374 |
| 1719268500 | 8.055 | -0.04 | -0.43 | 8.14 | 8.23 | 8.02 | 400979 |
| 1719009300 | 8.09 | 0.3 | 3.85 | 7.91 | 8.18 | 7.81 | 915402 |
| 1718922900 | 7.79 | -0.37 | -4.53 | 8.1 | 8.15 | 7.72 | 510227 |
| 1718750100 | 8.16 | -0.1 | -1.21 | 8.3 | 8.33 | 8.11 | 331380 |
| 1718663700 | 8.26 | -0.25 | -2.94 | 8.45 | 8.45 | 8.2 | 345120 |
| 1718404500 | 8.51 | -0.29 | -3.30 | 8.65 | 8.77 | 8.45 | 378146 |
| 1718318100 | 8.8 | 0.14 | 1.56 | 8.64 | 8.815 | 8.5931 | 208010 |
| 1718231700 | 8.6649999 | -0.01 | -0.06 | 8.78 | 9.06 | 8.585 | 370067 |
| 1718145300 | 8.67 | -0.1 | -1.14 | 8.63 | 8.765 | 8.5 | 284202 |
| 1718058900 | 8.77 | 0.35 | 4.16 | 8.33 | 8.78 | 8.2 | 461877 |
| 1717799700 | 8.42 | -0.06 | -0.71 | 8.39 | 8.6 | 8.39 | 236345 |
| 1717713300 | 8.48 | -0.22 | -2.53 | 8.66 | 8.68 | 8.41 | 336345 |
| 1717626900 | 8.7 | 0.19 | 2.23 | 8.58 | 8.73 | 8.45 | 327944 |
| 1717540500 | 8.51 | -0.14 | -1.62 | 8.59 | 8.75 | 8.4 | 402909 |
| 1717454100 | 8.65 | 0.25 | 2.98 | 8.52 | 8.75 | 8.39 | 438820 |
| 1717194900 | 8.4 | 0.26 | 3.19 | 8.14 | 8.45 | 8.11 | 337062 |
| 1717108500 | 8.14 | 0.32 | 4.09 | 7.88 | 8.19 | 7.8052 | 306481 |
| 1717022100 | 7.82 | -0.19 | -2.37 | 7.91 | 7.91 | 7.68 | 411305 |
| 1716935700 | 8.01 | -0.22 | -2.67 | 8.31 | 8.35 | 7.83 | 441437 |
| 1716590100 | 8.23 | 0.13 | 1.60 | 8.1 | 8.3 | 8.05 | 296336 |
| 1716503700 | 8.1 | -0.2 | -2.41 | 8.3 | 8.34 | 8.01 | 503030 |
| 1716417300 | 8.3 | -0.14 | -1.66 | 8.44 | 8.56 | 8.24 | 358125 |
| 1716330900 | 8.44 | -0.01 | -0.12 | 8.42 | 8.58 | 8.33 | 314106 |
| 1716244500 | 8.45 | 0.02 | 0.24 | 8.42 | 8.56 | 8.35 | 562180 |
| 1715985300 | 8.43 | -0.2 | -2.32 | 8.67 | 8.67 | 8.35 | 529986 |
| 1715898900 | 8.63 | 0.06 | 0.70 | 8.65 | 8.77 | 8.3 | 654072 |
| 1715812500 | 8.57 | 0.08 | 0.95 | 8.52 | 8.72 | 8.315 | 510531 |
| 1715726100 | 8.489 | 0.01 | 0.11 | 8.63 | 8.86 | 8.26 | 568177 |
| 1715639700 | 8.48 | 0.05 | 0.59 | 8.45 | 8.7899999 | 8.44 | 390700 |
| 1715380500 | 8.43 | -0.01 | -0.12 | 8.5 | 8.56 | 8.25 | 388900 |
| 1715294100 | 8.44 | -0.13 | -1.52 | 8.6 | 8.6 | 8.36 | 331323 |
| 1715207700 | 8.57 | -0.2 | -2.28 | 8.85 | 8.8541 | 8.5 | 389234 |
| 1715121300 | 8.77 | -0.17 | -1.90 | 9 | 9.1 | 8.74 | 385708 |
| 1715034900 | 8.94 | 0.13 | 1.48 | 8.9 | 8.99 | 8.65 | 664495 |
| 1714775700 | 8.81 | 0.28 | 3.28 | 8.76 | 8.92 | 8.61 | 556039 |
| 1714689300 | 8.53 | 0.17 | 2.03 | 8.65 | 8.65 | 8.27 | 435860 |
| 1714602900 | 8.36 | 0.54 | 6.91 | 7.8 | 8.56 | 7.8 | 611472 |
| 1714516500 | 7.82 | 0.05 | 0.64 | 7.73 | 7.86 | 7.62 | 495064 |
| 1714430100 | 7.77 | 0.15 | 1.97 | 7.68 | 7.93 | 7.68 | 433889 |
| 1714170900 | 7.62 | 0.2 | 2.70 | 7.4 | 7.71 | 7.32 | 479898 |
| 1714084500 | 7.42 | -0.15 | -1.98 | 7.38 | 7.52 | 7.26 | 522452 |
| 1713998100 | 7.57 | -0.08 | -1.05 | 7.65 | 7.66 | 7.45 | 312887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
