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 | 0.24 | 2.74914089347 | 8.73 | 9 | 8.65 | 23138 | 8.89749283 | CS |
| 4 | 0.37 | 4.3023255814 | 8.6 | 9 | 8.43 | 34223 | 8.67544705 | CS |
| 12 | 0.14 | 1.58550396376 | 8.83 | 9.16 | 8.43 | 20437 | 8.7471761 | CS |
| 26 | -0.78 | -8 | 9.75 | 9.75 | 8.21 | 26411 | 8.58590953 | CS |
| 52 | -0.78 | -8 | 9.75 | 9.75 | 8.21 | 26411 | 8.58590953 | CS |
| 156 | -0.78 | -8 | 9.75 | 9.75 | 8.21 | 26411 | 8.58590953 | CS |
| 260 | -0.78 | -8 | 9.75 | 9.75 | 8.21 | 26411 | 8.58590953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721854800 | 8.97 | 0.24 | 2.75 | 9 | 9 | 8.97 | 82065 |
| 1721768400 | 8.73 | 0.04 | 0.46 | 8.67 | 8.73 | 8.66 | 1470 |
| 1721682000 | 8.69 | 0.01 | 0.12 | 8.74 | 8.76 | 8.69 | 14637 |
| 1721422800 | 8.68 | -0.11 | -1.25 | 8.7 | 8.71 | 8.65 | 11129 |
| 1721336400 | 8.7899999 | 0.13 | 1.50 | 8.73 | 8.84 | 8.73 | 6400 |
| 1721250000 | 8.66 | 0.23 | 2.73 | 8.5399999 | 8.71 | 8.5399999 | 24600 |
| 1721163600 | 8.43 | -0.05 | -0.59 | 8.5399999 | 8.5399999 | 8.43 | 4620 |
| 1721077440 | 8.48 | -0.31 | -3.53 | 8.77 | 8.9 | 8.48 | 84734 |
| 1720818000 | 8.7899999 | -0.02 | -0.23 | 8.99 | 8.99 | 8.7899999 | 13611 |
| 1720731600 | 8.81 | 0.11 | 1.26 | 8.72 | 8.8699999 | 8.72 | 91257 |
| 1720645200 | 8.7 | 0.05 | 0.58 | 8.65 | 8.75 | 8.65 | 12760 |
| 1720558980 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 5245 |
| 1720472400 | 8.65 | -0.01 | -0.12 | 8.65 | 8.65 | 8.6 | 65000 |
| 1720213200 | 8.66 | 0.03 | 0.35 | 8.65 | 8.66 | 8.65 | 12000 |
| 1720126800 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1720040400 | 8.63 | 0.03 | 0.35 | 8.6 | 8.65 | 8.6 | 2452 |
| 1719954000 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6199999 | 8.59 | 1851 |
| 1719608580 | 8.59 | 0.03 | 0.35 | 8.55 | 8.61 | 8.53 | 49800 |
| 1719522000 | 8.56 | -0.09 | -1.04 | 8.6 | 8.61 | 8.56 | 132400 |
| 1719435600 | 8.65 | -0.08 | -0.92 | 8.73 | 8.73 | 8.61 | 72200 |
| 1719349260 | 8.73 | -0.11 | -1.24 | 8.75 | 8.75 | 8.67 | 25731 |
| 1719262800 | 8.84 | 0.14 | 1.61 | 8.84 | 8.84 | 8.84 | 0 |
| 1719003600 | 8.7 | 0.03 | 0.35 | 8.7 | 8.7 | 8.7 | 0 |
| 1718917200 | 8.67 | 0.08 | 0.93 | 8.7 | 8.7 | 8.67 | 349 |
| 1718830800 | 8.59 | -0.01 | -0.12 | 8.59 | 8.59 | 8.59 | 0 |
| 1718744400 | 8.6 | -0.01 | -0.12 | 8.6 | 8.6 | 8.6 | 178 |
| 1718658000 | 8.61 | -0.11 | -1.26 | 8.6 | 8.61 | 8.6 | 240 |
| 1718398920 | 8.72 | 0.02 | 0.23 | 8.67 | 8.72 | 8.67 | 1000 |
| 1718312400 | 8.7 | 0.02 | 0.23 | 8.73 | 8.73 | 8.7 | 140 |
| 1718226000 | 8.68 | -0.11 | -1.25 | 8.67 | 8.68 | 8.61 | 2862 |
| 1718139600 | 8.7899999 | -0.04 | -0.45 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1718053380 | 8.83 | -0.06 | -0.67 | 8.85 | 8.85 | 8.83 | 1200 |
| 1717794000 | 8.89 | 0.03 | 0.34 | 8.8 | 8.91 | 8.8 | 11350 |
| 1717707660 | 8.86 | -0.03 | -0.34 | 8.86 | 8.86 | 8.86 | 0 |
| 1717621200 | 8.89 | -0.07 | -0.78 | 8.93 | 8.93 | 8.89 | 13147 |
| 1717534800 | 8.96 | -0.02 | -0.22 | 9 | 9 | 8.96 | 950 |
| 1717448400 | 8.98 | 0.01 | 0.11 | 8.98 | 8.98 | 8.98 | 0 |
| 1717189200 | 8.97 | 0.13 | 1.47 | 8.89 | 9.02 | 8.89 | 176147 |
| 1717102800 | 8.84 | 0.12 | 1.38 | 8.78 | 8.84 | 8.78 | 702 |
| 1717016400 | 8.72 | -0.03 | -0.34 | 8.73 | 8.73 | 8.72 | 1200 |
| 1716930000 | 8.75 | -0.08 | -0.91 | 8.59 | 8.75 | 8.59 | 2485 |
| 1716843600 | 8.83 | -0.01 | -0.11 | 8.83 | 8.83 | 8.83 | 37 |
| 1716584400 | 8.84 | -0.13 | -1.45 | 8.95 | 8.95 | 8.84 | 3900 |
| 1716498000 | 8.97 | 0.03 | 0.34 | 8.97 | 8.97 | 8.97 | 0 |
| 1716411600 | 8.94 | 0.03 | 0.34 | 8.8699999 | 8.96 | 8.8699999 | 4832 |
| 1716325200 | 8.91 | -0.2 | -2.20 | 8.91 | 8.93 | 8.9 | 11532 |
| 1715979600 | 9.11 | -0.05 | -0.55 | 9.08 | 9.11 | 9.08 | 1223 |
| 1715893200 | 9.16 | 0.12 | 1.33 | 9.13 | 9.16 | 9.13 | 10524 |
| 1715806800 | 9.0399999 | -0.05 | -0.55 | 9.09 | 9.09 | 9.0399999 | 118 |
| 1715720400 | 9.09 | -0.05 | -0.55 | 9.09 | 9.09 | 9.09 | 6 |
| 1715634000 | 9.14 | 0.06 | 0.66 | 9.14 | 9.14 | 9.14 | 74 |
| 1715374800 | 9.08 | 0.16 | 1.79 | 8.95 | 9.08 | 8.93 | 6500 |
| 1715288400 | 8.92 | 0.04 | 0.45 | 9.06 | 9.06 | 8.89 | 4398 |
| 1715202000 | 8.88 | 0.09 | 1.02 | 8.86 | 8.88 | 8.86 | 1500 |
| 1715115600 | 8.7899999 | 0.17 | 1.97 | 8.74 | 8.7899999 | 8.74 | 557 |
| 1715029200 | 8.6199999 | -0.15 | -1.71 | 8.64 | 8.64 | 8.6 | 23119 |
| 1714770000 | 8.77 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.77 | 27600 |
| 1714683600 | 8.83 | -0.05 | -0.56 | 8.83 | 8.83 | 8.83 | 26 |
| 1714597200 | 8.88 | 0.08 | 0.91 | 8.88 | 8.88 | 8.88 | 169 |
| 1714510800 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 0 |
| 1714424400 | 8.7 | 0.05 | 0.58 | 8.7 | 8.7 | 8.7 | 0 |
| 1714165200 | 8.65 | -0.13 | -1.48 | 8.71 | 8.71 | 8.65 | 134084 |
| 1714078800 | 8.78 | -0.03 | -0.34 | 9.06 | 9.06 | 8.76 | 1504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
