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 | -0.05 | -0.593824228029 | 8.42 | 8.785 | 8.265 | 2345779 | 8.54020053 | CS |
| 4 | 0.09 | 1.08695652174 | 8.28 | 8.785 | 8.15 | 2013882 | 8.37982641 | CS |
| 12 | -0.71 | -7.81938325991 | 9.08 | 9.21 | 8.08 | 2061337 | 8.47546007 | CS |
| 26 | -0.95 | -10.1931330472 | 9.32 | 9.99 | 8.08 | 1918674 | 8.8989437 | CS |
| 52 | 0.16 | 1.94884287454 | 8.21 | 9.99 | 7.33 | 2011550 | 8.5771479 | CS |
| 156 | -0.39 | -4.45205479452 | 8.76 | 11.145 | 7.14 | 2047278 | 8.81368062 | CS |
| 260 | -1.55 | -15.625 | 9.92 | 11.79 | 1.96 | 2296728 | 8.33206156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 8.3699999 | -0.31 | -3.57 | 8.6 | 8.67 | 8.315 | 1719212 |
| 1721256000 | 8.68 | 0.01 | 0.12 | 8.66 | 8.785 | 8.6 | 2326233 |
| 1721169600 | 8.67 | 0.15 | 1.76 | 8.6199999 | 8.71 | 8.49 | 3470209 |
| 1721083200 | 8.52 | 0.19 | 2.28 | 8.43 | 8.5399999 | 8.34 | 2118939 |
| 1720824000 | 8.33 | 0.04 | 0.48 | 8.42 | 8.42 | 8.265 | 2094300 |
| 1720737600 | 8.2899999 | -0.05 | -0.60 | 8.53 | 8.53 | 8.28 | 2054489 |
| 1720651200 | 8.34 | 0.14 | 1.71 | 8.28 | 8.345 | 8.215 | 2335935 |
| 1720564800 | 8.2 | -0.03 | -0.36 | 8.19 | 8.325 | 8.15 | 2395556 |
| 1720478400 | 8.23 | 0.04 | 0.49 | 8.26 | 8.31 | 8.225 | 1937148 |
| 1720219200 | 8.19 | -0.06 | -0.73 | 8.2 | 8.24 | 8.16 | 1647082 |
| 1720040640 | 8.25 | 0 | 0.00 | 8.3 | 8.33 | 8.21 | 547305 |
| 1719960000 | 8.25 | -0.03 | -0.36 | 8.32 | 8.32 | 8.22 | 924210 |
| 1719873600 | 8.28 | -0.17 | -2.01 | 8.42 | 8.46 | 8.225 | 1537422 |
| 1719614400 | 8.45 | 0.14 | 1.68 | 8.34 | 8.47 | 8.23 | 3091767 |
| 1719528000 | 8.31 | 0.08 | 0.97 | 8.23 | 8.32 | 8.1501 | 1189917 |
| 1719441600 | 8.23 | -0.07 | -0.84 | 8.23 | 8.27 | 8.15 | 1658359 |
| 1719355200 | 8.3 | -0.15 | -1.78 | 8.42 | 8.44 | 8.27 | 1352562 |
| 1719268800 | 8.45 | 0.11 | 1.32 | 8.41 | 8.47 | 8.33 | 2098502 |
| 1719009600 | 8.34 | 0.06 | 0.72 | 8.28 | 8.4 | 8.25 | 3764612 |
| 1718923200 | 8.28 | 0.02 | 0.24 | 8.2 | 8.31 | 8.17 | 1149790 |
| 1718750400 | 8.26 | -0.05 | -0.60 | 8.33 | 8.39 | 8.21 | 1391419 |
| 1718664000 | 8.31 | 0.1 | 1.22 | 8.15 | 8.33 | 8.15 | 984838 |
| 1718404800 | 8.21 | -0.07 | -0.85 | 8.19 | 8.24 | 8.08 | 2190122 |
| 1718318400 | 8.28 | -0.09 | -1.08 | 8.41 | 8.41 | 8.25 | 1513306 |
| 1718232000 | 8.3699999 | 0.19 | 2.32 | 8.38 | 8.57 | 8.335 | 1943498 |
| 1718145600 | 8.18 | -0.11 | -1.33 | 8.27 | 8.28 | 8.18 | 2293502 |
| 1718059200 | 8.2899999 | 0.05 | 0.61 | 8.16 | 8.31 | 8.13 | 1587318 |
| 1717800000 | 8.24 | -0.11 | -1.32 | 8.265 | 8.32 | 8.19 | 1398923 |
| 1717713600 | 8.35 | 0 | 0.00 | 8.34 | 8.46 | 8.295 | 1721111 |
| 1717627200 | 8.35 | -0.1 | -1.18 | 8.46 | 8.49 | 8.34 | 1269878 |
| 1717540800 | 8.45 | -0.1 | -1.17 | 8.49 | 8.635 | 8.44 | 1081673 |
| 1717454400 | 8.55 | 0.08 | 0.94 | 8.57 | 8.6 | 8.455 | 1409983 |
| 1717195200 | 8.47 | 0.06 | 0.71 | 8.42 | 8.505 | 8.39 | 2387523 |
| 1717108800 | 8.41 | 0.02 | 0.24 | 8.42 | 8.47 | 8.36 | 2902914 |
| 1717022400 | 8.39 | -0.06 | -0.71 | 8.35 | 8.42 | 8.32 | 2775286 |
| 1716936000 | 8.45 | -0.03 | -0.35 | 8.49 | 8.5399999 | 8.375 | 2223647 |
| 1716590400 | 8.48 | 0.1 | 1.19 | 8.43 | 8.5399999 | 8.39 | 2069219 |
| 1716504000 | 8.38 | -0.09 | -1.06 | 8.52 | 8.55 | 8.35 | 4150748 |
| 1716417600 | 8.47 | 0.03 | 0.36 | 8.42 | 8.52 | 8.41 | 2518727 |
| 1716331200 | 8.44 | 0.01 | 0.12 | 8.39 | 8.46 | 8.39 | 1677146 |
| 1716244800 | 8.43 | -0.01 | -0.12 | 8.42 | 8.52 | 8.4068 | 1517170 |
| 1715985600 | 8.44 | -0.13 | -1.52 | 8.59 | 8.61 | 8.42 | 1723550 |
| 1715899200 | 8.57 | 0.14 | 1.66 | 8.45 | 8.58 | 8.435 | 2006000 |
| 1715812800 | 8.43 | -0.08 | -0.94 | 8.6199999 | 8.635 | 8.4 | 3020598 |
| 1715726400 | 8.51 | 0.04 | 0.47 | 8.57 | 8.63 | 8.47 | 1914800 |
| 1715640000 | 8.47 | -0.04 | -0.47 | 8.59 | 8.615 | 8.435 | 1431367 |
| 1715380800 | 8.51 | -0.01 | -0.12 | 8.53 | 8.53 | 8.38 | 1906200 |
| 1715294400 | 8.52 | 0.1 | 1.19 | 8.42 | 8.57 | 8.38 | 1907767 |
| 1715208000 | 8.42 | -0.3 | -3.44 | 8.63 | 8.67 | 8.4 | 2552571 |
| 1715121600 | 8.72 | -0.1 | -1.13 | 8.88 | 8.91 | 8.66 | 2401968 |
| 1715035200 | 8.82 | -0.01 | -0.11 | 8.91 | 8.94 | 8.75 | 2602040 |
| 1714776000 | 8.83 | 0.06 | 0.68 | 9.0399999 | 9.15 | 8.6199999 | 2289154 |
| 1714689600 | 8.77 | -0.08 | -0.90 | 8.96 | 8.96 | 8.615 | 4813545 |
| 1714603200 | 8.85 | -0.05 | -0.56 | 8.91 | 9 | 8.795 | 1664349 |
| 1714516800 | 8.9 | -0.2 | -2.20 | 9.03 | 9.075 | 8.9 | 2735387 |
| 1714430400 | 9.1 | 0.05 | 0.55 | 9.1 | 9.17 | 9 | 2769868 |
| 1714171200 | 9.05 | -0.03 | -0.33 | 9.08 | 9.21 | 9.05 | 1335560 |
| 1714084800 | 9.08 | -0.14 | -1.52 | 9.11 | 9.15 | 9.0399999 | 2055945 |
| 1713998400 | 9.22 | 0.07 | 0.77 | 9.1199999 | 9.26 | 9.095 | 2758670 |
| 1713912000 | 9.15 | 0.2 | 2.23 | 8.93 | 9.16 | 8.89 | 2623244 |
| 1713825600 | 8.95 | 0.12 | 1.36 | 8.88 | 8.96 | 8.815 | 1887916 |
| 1713566400 | 8.83 | 0.05 | 0.57 | 8.76 | 8.885 | 8.73 | 1988263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
