News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 4.04624277457 | 8.65 | 9.135 | 8.48 | 998786 | 8.88377615 | CS |
| 4 | 1.03 | 12.9234629862 | 7.97 | 9.135 | 7.91 | 1162215 | 8.29572673 | CS |
| 12 | 1.03 | 12.9234629862 | 7.97 | 9.135 | 7.68 | 988590 | 8.15676592 | CS |
| 26 | 1.45 | 19.2052980132 | 7.55 | 9.135 | 7.06 | 1002099 | 7.91257565 | CS |
| 52 | 0.18 | 2.04081632653 | 8.82 | 9.135 | 5.63 | 1048371 | 7.50014239 | CS |
| 156 | 2.11 | 30.6240928882 | 6.89 | 9.79 | 5.22 | 1319782 | 7.41046993 | CS |
| 260 | -42.04 | -82.3667711599 | 51.04 | 55.68 | 4.4 | 1821151 | 13.85720821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 9 | -0.04 | -0.44 | 8.97 | 9.125 | 8.961 | 714930 |
| 1721256000 | 9.0399999 | -0.07 | -0.77 | 9.06 | 9.135 | 8.96 | 1089151 |
| 1721169600 | 9.11 | 0.3 | 3.41 | 8.89 | 9.115 | 8.8699999 | 1030090 |
| 1721083200 | 8.81 | 0.32 | 3.77 | 8.49 | 8.82 | 8.49 | 1138088 |
| 1720824000 | 8.49 | -0.08 | -0.93 | 8.65 | 8.695 | 8.48 | 1021673 |
| 1720737600 | 8.57 | 0.26 | 3.13 | 8.49 | 8.61 | 8.45 | 882408 |
| 1720651200 | 8.31 | -0.01 | -0.12 | 8.39 | 8.41 | 8.235 | 671844 |
| 1720564800 | 8.32 | 0.12 | 1.46 | 8.2 | 8.33 | 8.09 | 1028891 |
| 1720478400 | 8.2 | -0.02 | -0.24 | 8.24 | 8.315 | 8.1649999 | 839017 |
| 1720219200 | 8.22 | -0.06 | -0.72 | 8.28 | 8.36 | 8.22 | 601535 |
| 1720040640 | 8.28 | -0.17 | -2.01 | 8.46 | 8.525 | 8.26 | 391243 |
| 1719960000 | 8.45 | 0.15 | 1.81 | 8.35 | 8.46 | 8.335 | 548055 |
| 1719873600 | 8.3 | 0.22 | 2.72 | 8.35 | 8.38 | 8.15 | 688311 |
| 1719614400 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1719528000 | 8.08 | 0.11 | 1.38 | 8.02 | 8.08 | 7.98 | 908621 |
| 1719441600 | 7.97 | -0.03 | -0.38 | 7.91 | 8.13 | 7.91 | 3881804 |
| 1719355200 | 8 | 0 | 0.00 | 8.01 | 8.03 | 7.92 | 1219664 |
| 1719268800 | 8 | 0.03 | 0.38 | 7.96 | 8.05 | 7.96 | 1381714 |
| 1719009600 | 7.97 | 0 | 0.00 | 7.97 | 8.0399999 | 7.955 | 2882832 |
| 1718923200 | 7.97 | -0.05 | -0.62 | 7.96 | 8.015 | 7.94 | 749043 |
| 1718750400 | 8.02 | 0 | 0.00 | 8.03 | 8.06 | 7.99 | 588057 |
| 1718664000 | 8.02 | -0.05 | -0.62 | 8.01 | 8.06 | 7.97 | 843776 |
| 1718404800 | 8.07 | 0.04 | 0.50 | 7.99 | 8.095 | 7.99 | 734606 |
| 1718318400 | 8.03 | -0.03 | -0.37 | 8.08 | 8.105 | 7.99 | 706314 |
| 1718232000 | 8.06 | 0.07 | 0.88 | 8.24 | 8.2899999 | 8.045 | 766672 |
| 1718145600 | 7.99 | -0.18 | -2.20 | 8.16 | 8.16 | 7.99 | 539677 |
| 1718059200 | 8.17 | 0.18 | 2.25 | 8.1199999 | 8.225 | 7.99 | 766909 |
| 1717800000 | 7.99 | -0.07 | -0.87 | 7.95 | 8.015 | 7.9 | 678147 |
| 1717713600 | 8.06 | 0.02 | 0.25 | 8.02 | 8.085 | 8 | 354554 |
| 1717627200 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.055 | 7.93 | 943471 |
| 1717540800 | 7.97 | 0.02 | 0.25 | 7.94 | 8.0399999 | 7.93 | 727150 |
| 1717454400 | 7.95 | 0.06 | 0.76 | 7.98 | 8.06 | 7.89 | 994782 |
| 1717195200 | 7.89 | 0.13 | 1.68 | 7.78 | 7.92 | 7.78 | 824780 |
| 1717108800 | 7.76 | -0.01 | -0.13 | 7.85 | 7.885 | 7.75 | 742047 |
| 1717022400 | 7.77 | -0.19 | -2.39 | 7.8 | 7.885 | 7.68 | 1474882 |
| 1716936000 | 7.96 | -0.21 | -2.57 | 8.24 | 8.27 | 7.96 | 430334 |
| 1716590400 | 8.17 | 0.1 | 1.24 | 8.14 | 8.215 | 8.1 | 578841 |
| 1716504000 | 8.07 | -0.17 | -2.06 | 8.22 | 8.22 | 8.0001 | 902300 |
| 1716417600 | 8.24 | -0.16 | -1.90 | 8.39 | 8.475 | 8.23 | 634394 |
| 1716331200 | 8.4 | 0.08 | 0.96 | 8.33 | 8.41 | 8.31 | 770057 |
| 1716244800 | 8.32 | 0.05 | 0.60 | 8.26 | 8.38 | 8.26 | 1011277 |
| 1715985600 | 8.27 | -0.09 | -1.08 | 8.3699999 | 8.38 | 8.25 | 546805 |
| 1715899200 | 8.36 | 0.07 | 0.84 | 8.31 | 8.36 | 8.26 | 682961 |
| 1715812800 | 8.2899999 | 0.12 | 1.47 | 8.22 | 8.315 | 8.22 | 559012 |
| 1715726400 | 8.17 | 0.05 | 0.62 | 8.22 | 8.26 | 8.1199999 | 721552 |
| 1715640000 | 8.1199999 | 0.07 | 0.87 | 8.13 | 8.1675 | 8.1 | 1212132 |
| 1715380800 | 8.05 | -0.13 | -1.59 | 8.16 | 8.21 | 8.0399999 | 1048939 |
| 1715294400 | 8.18 | -0.06 | -0.73 | 8.31 | 8.32 | 8.07 | 978084 |
| 1715208000 | 8.24 | -0.04 | -0.48 | 8.25 | 8.26 | 8.1925 | 458415 |
| 1715121600 | 8.28 | 0 | 0.00 | 8.35 | 8.3699999 | 8.23 | 975979 |
| 1715035200 | 8.28 | 0.08 | 0.98 | 8.22 | 8.2899999 | 8.195 | 746250 |
| 1714776000 | 8.2 | 0.09 | 1.11 | 8.28 | 8.34 | 8.115 | 756529 |
| 1714689600 | 8.11 | 0.2 | 2.53 | 7.97 | 8.15 | 7.9025 | 1268037 |
| 1714603200 | 7.91 | -0.09 | -1.13 | 8.02 | 8.06 | 7.87 | 877170 |
| 1714516800 | 8 | -0.06 | -0.74 | 8.01 | 8.06 | 7.85 | 5302120 |
| 1714430400 | 8.06 | 0.01 | 0.12 | 8.11 | 8.17 | 8.01 | 794781 |
| 1714171200 | 8.05 | 0.07 | 0.88 | 7.97 | 8.15 | 7.96 | 750331 |
| 1714084800 | 7.98 | -0.06 | -0.75 | 7.99 | 8.03 | 7.925 | 926378 |
| 1713998400 | 8.0399999 | -0.02 | -0.25 | 7.99 | 8.1 | 7.89 | 666909 |
| 1713912000 | 8.06 | -0.03 | -0.37 | 8.11 | 8.18 | 8.0399999 | 799196 |
| 1713825600 | 8.09 | 0.26 | 3.32 | 7.86 | 8.105 | 7.83 | 637741 |
| 1713566400 | 7.83 | 0.07 | 0.90 | 7.77 | 7.9 | 7.72 | 868031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
