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 | 0 | 8.41 | 8.55 | 8.33 | 78900 | 8.4347143 | CS |
| 4 | 0.91 | 12.1333333333 | 7.5 | 8.55 | 7.45 | 61427 | 8.23986507 | CS |
| 12 | 1.22 | 16.9680111266 | 7.19 | 8.55 | 7.06 | 39451 | 7.80071476 | CS |
| 26 | 1.88 | 28.7901990812 | 6.53 | 8.55 | 6.51 | 32559 | 7.62618352 | CS |
| 52 | 3.37 | 66.8650793651 | 5.04 | 8.55 | 4.78 | 48957 | 6.50096768 | CS |
| 156 | -3.59 | -29.9166666667 | 12 | 12.16 | 4.78 | 32569 | 6.46435326 | CS |
| 260 | -3.59 | -29.9166666667 | 12 | 12.16 | 4.78 | 32569 | 6.46435326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.41 | -0.02 | -0.24 | 8.43 | 8.485 | 8.35 | 28519 |
| 1721342400 | 8.43 | 0.01 | 0.12 | 8.48 | 8.49 | 8.4 | 58309 |
| 1721256000 | 8.42 | -0.02 | -0.24 | 8.38 | 8.42 | 8.36 | 94325 |
| 1721169600 | 8.44 | -0.04 | -0.47 | 8.49 | 8.55 | 8.3699999 | 35464 |
| 1721083200 | 8.48 | 0.08 | 0.95 | 8.36 | 8.48 | 8.33 | 105560 |
| 1720824000 | 8.4 | -0.06 | -0.71 | 8.41 | 8.48 | 8.3699999 | 91059 |
| 1720737600 | 8.46 | 0.11 | 1.32 | 8.35 | 8.46 | 8.35 | 144578 |
| 1720651200 | 8.35 | 0.15 | 1.83 | 8.23 | 8.35 | 8.18 | 90202 |
| 1720564800 | 8.2 | 0.01 | 0.12 | 8.23 | 8.24 | 8.1201 | 30971 |
| 1720478400 | 8.19 | 0.08 | 0.99 | 8.11 | 8.19 | 8.1 | 20163 |
| 1720219200 | 8.11 | 0.12 | 1.50 | 8 | 8.15 | 7.96 | 60996 |
| 1720040640 | 7.99 | -0.07 | -0.87 | 8.09 | 8.09 | 7.98 | 10898 |
| 1719960000 | 8.06 | -0.07 | -0.86 | 8.1199999 | 8.13 | 7.98 | 34476 |
| 1719873600 | 8.13 | 0.06 | 0.74 | 8.1 | 8.18 | 8.06 | 108438 |
| 1719614400 | 8.07 | 0.11 | 1.38 | 8.02 | 8.1 | 7.96 | 31941 |
| 1719528000 | 7.96 | 0.01 | 0.13 | 7.98 | 8.05 | 7.95 | 34374 |
| 1719441600 | 7.95 | 0.13 | 1.66 | 7.85 | 7.97 | 7.81 | 41629 |
| 1719355200 | 7.82 | 0.15 | 1.96 | 7.7 | 7.8963 | 7.66 | 79124 |
| 1719268800 | 7.67 | 0.17 | 2.27 | 7.45 | 7.7 | 7.45 | 46620 |
| 1719009600 | 7.5 | 0 | 0.00 | 7.5 | 7.55 | 7.45 | 8408 |
| 1718923200 | 7.5 | 0 | 0.00 | 7.51 | 7.53 | 7.41 | 5387 |
| 1718750400 | 7.5 | -0.04 | -0.53 | 7.56 | 7.56 | 7.44 | 53429 |
| 1718664000 | 7.54 | 0.03 | 0.40 | 7.54 | 7.55 | 7.45 | 5995 |
| 1718404800 | 7.51 | 0.04 | 0.54 | 7.5 | 7.57 | 7.41 | 9300 |
| 1718318400 | 7.47 | -0.04 | -0.53 | 7.6 | 7.6 | 7.4 | 45472 |
| 1718232000 | 7.51 | 0.01 | 0.13 | 7.57 | 7.663 | 7.5 | 46585 |
| 1718145600 | 7.5 | -0.05 | -0.66 | 7.55 | 7.66 | 7.4 | 16303 |
| 1718059200 | 7.55 | -0.11 | -1.44 | 7.66 | 7.75 | 7.5201 | 21548 |
| 1717800000 | 7.66 | -0.09 | -1.16 | 7.7347 | 7.75 | 7.64 | 4229 |
| 1717713600 | 7.75 | 0.05 | 0.65 | 7.77 | 7.77 | 7.66 | 5379 |
| 1717627200 | 7.7 | 0.07 | 0.92 | 7.64 | 7.77 | 7.63 | 31138 |
| 1717540800 | 7.63 | 0.09 | 1.19 | 7.53 | 7.65 | 7.53 | 7359 |
| 1717454400 | 7.54 | 0.02 | 0.27 | 7.43 | 7.69 | 7.43 | 20076 |
| 1717195200 | 7.52 | 0.18 | 2.45 | 7.47 | 7.52 | 7.44 | 24715 |
| 1717108800 | 7.34 | 0.1 | 1.38 | 7.32 | 7.44 | 7.31 | 35055 |
| 1717022400 | 7.24 | -0.09 | -1.23 | 7.37 | 7.52 | 7.24 | 38083 |
| 1716936000 | 7.33 | -0.05 | -0.68 | 7.09 | 7.38 | 7.09 | 14721 |
| 1716590400 | 7.38 | 0.13 | 1.79 | 7.25 | 7.39 | 7.25 | 31053 |
| 1716504000 | 7.25 | 0.04 | 0.55 | 7.16 | 7.26 | 7.13 | 54765 |
| 1716417600 | 7.21 | -0.06 | -0.83 | 7.25 | 7.3398 | 7.15 | 40677 |
| 1716331200 | 7.27 | -0.13 | -1.76 | 7.43 | 7.45 | 7.25 | 50193 |
| 1716244800 | 7.4 | -0.05 | -0.67 | 7.46 | 7.49 | 7.37 | 11198 |
| 1715985600 | 7.45 | -0.04 | -0.53 | 7.475 | 7.55 | 7.39 | 43046 |
| 1715899200 | 7.49 | 0.07 | 0.94 | 7.49 | 7.56 | 7.4 | 26724 |
| 1715812800 | 7.42 | 0.05 | 0.68 | 7.44 | 7.5 | 7.4 | 31959 |
| 1715726400 | 7.37 | -0.02 | -0.27 | 7.42 | 7.44 | 7.36 | 13406 |
| 1715640000 | 7.39 | 0.01 | 0.14 | 7.47 | 7.49 | 7.34 | 10220 |
| 1715380800 | 7.38 | 0.03 | 0.41 | 7.35 | 7.4199 | 7.33 | 13165 |
| 1715294400 | 7.35 | 0.05 | 0.68 | 7.36 | 7.48 | 7.3391 | 25318 |
| 1715208000 | 7.3 | 0.05 | 0.69 | 7.21 | 7.36 | 7.06 | 103186 |
| 1715121600 | 7.25 | 0.02 | 0.28 | 7.25 | 7.32 | 7.22 | 11885 |
| 1715035200 | 7.23 | -0.02 | -0.28 | 7.36 | 7.36 | 7.195 | 26878 |
| 1714776000 | 7.25 | 0.04 | 0.55 | 7.26 | 7.36 | 7.21 | 48569 |
| 1714689600 | 7.21 | 0 | 0.00 | 7.32 | 7.32 | 7.0627 | 24597 |
| 1714603200 | 7.21 | 0.02 | 0.28 | 7.19 | 7.25 | 7.07 | 28745 |
| 1714516800 | 7.19 | -0.05 | -0.69 | 7.19 | 7.29 | 7.115 | 33185 |
| 1714430400 | 7.24 | 0 | 0.00 | 7.25 | 7.49 | 7.2 | 29871 |
| 1714171200 | 7.24 | 0.13 | 1.83 | 7.19 | 7.38 | 7.15 | 52338 |
| 1714084800 | 7.11 | 0.01 | 0.14 | 7.13 | 7.13 | 6.9704 | 5070 |
| 1713998400 | 7.1 | -0.03 | -0.42 | 7.22 | 7.22 | 7.09 | 5903 |
| 1713912000 | 7.13 | 0.05 | 0.71 | 7.02 | 7.16 | 6.95 | 9412 |
| 1713825600 | 7.08 | -0.08 | -1.12 | 7.21 | 7.23 | 7.02 | 29175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
