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 | 0.425 | 5.48741123305 | 7.745 | 8.375 | 7.37 | 4514113 | 7.81825819 | CS |
| 4 | 0.99 | 13.7883008357 | 7.18 | 9.05 | 6.79 | 5345171 | 7.89781784 | CS |
| 12 | -1.08 | -11.6756756757 | 9.25 | 9.56 | 6.33 | 4683314 | 8.01510568 | CS |
| 26 | -3.21 | -28.2073813708 | 11.38 | 12.32 | 6.33 | 5748225 | 9.12768477 | CS |
| 52 | -7.26 | -47.0511989631 | 15.43 | 21.6 | 6.33 | 8001959 | 12.50203221 | CS |
| 156 | -2.43 | -22.9245283019 | 10.6 | 35.9 | 3.04 | 6142949 | 11.35156064 | CS |
| 260 | -2.43 | -22.9245283019 | 10.6 | 35.9 | 3.04 | 6142949 | 11.35156064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8.21 | 0.28 | 3.53 | 8.1199999 | 8.27 | 7.82 | 4303676 |
| 1721947200 | 7.93 | 0.31 | 4.07 | 7.57 | 8.155 | 7.48 | 4235801 |
| 1721860800 | 7.62 | -0.68 | -8.19 | 8.11 | 8.3603 | 7.62 | 4680992 |
| 1721774400 | 8.3 | 0.26 | 3.17 | 7.97 | 8.375 | 7.91 | 3937418 |
| 1721688000 | 8.045 | 0.62 | 8.28 | 7.68 | 8.08 | 7.545 | 3789210 |
| 1721428800 | 7.43 | -0.78 | -9.50 | 7.745 | 7.9697 | 7.37 | 5927144 |
| 1721342400 | 8.21 | -0.35 | -4.09 | 8.6199999 | 8.84 | 8.08 | 4657977 |
| 1721256000 | 8.56 | -0.47 | -5.20 | 8.715 | 8.91 | 8.36 | 4478571 |
| 1721169600 | 9.03 | 0.08 | 0.89 | 9 | 9.05 | 8.6301 | 5355448 |
| 1721083200 | 8.95 | 0.5 | 5.92 | 8.52 | 9.035 | 8.455 | 6275271 |
| 1720824000 | 8.45 | 0.43 | 5.36 | 8.17 | 8.45 | 8 | 5778506 |
| 1720737600 | 8.02 | -0.43 | -5.09 | 8.41 | 8.77 | 7.78 | 9583433 |
| 1720651200 | 8.45 | 0.52 | 6.56 | 7.93 | 8.46 | 7.76 | 6331446 |
| 1720564800 | 7.93 | 0.26 | 3.39 | 7.71 | 7.945 | 7.45 | 4143534 |
| 1720478400 | 7.67 | 0.26 | 3.51 | 7.52 | 7.8 | 7.495 | 5022410 |
| 1720219200 | 7.41 | 0.24 | 3.35 | 7.2 | 7.6092 | 7.0925 | 4362398 |
| 1720040640 | 7.17 | 0.03 | 0.42 | 7.14 | 7.315 | 7.065 | 2206106 |
| 1719960000 | 7.14 | 0.3 | 4.39 | 6.86 | 7.18 | 6.84 | 3460450 |
| 1719873600 | 6.84 | -0.19 | -2.70 | 7.07 | 7.1199 | 6.79 | 3894086 |
| 1719614400 | 7.03 | -0.07 | -0.99 | 7.18 | 7.19 | 6.84 | 13438057 |
| 1719528000 | 7.1 | 0.37 | 5.50 | 6.8 | 7.15 | 6.66 | 4765074 |
| 1719441600 | 6.73 | 0.14 | 2.12 | 6.61 | 6.765 | 6.53 | 4532744 |
| 1719355200 | 6.59 | -0.17 | -2.51 | 6.83 | 6.84 | 6.58 | 3576304 |
| 1719268800 | 6.76 | 0 | 0.00 | 6.83 | 7.09 | 6.66 | 4567023 |
| 1719009600 | 6.76 | -0.04 | -0.59 | 6.75 | 6.81 | 6.33 | 8534657 |
| 1718923200 | 6.8 | -0.41 | -5.69 | 7.1 | 7.115 | 6.77 | 7634713 |
| 1718750400 | 7.21 | -0.35 | -4.63 | 7.36 | 7.41 | 7.1843 | 4757925 |
| 1718664000 | 7.56 | -0.14 | -1.82 | 7.61 | 7.64 | 7.295 | 5435155 |
| 1718404800 | 7.7 | -0.01 | -0.13 | 7.59 | 7.765 | 7.556 | 2986668 |
| 1718318400 | 7.71 | -0.24 | -3.02 | 8.01 | 8.13 | 7.59 | 4317558 |
| 1718232000 | 7.95 | 0.08 | 1.02 | 8.33 | 8.3699999 | 7.93 | 4232160 |
| 1718145600 | 7.87 | -0.35 | -4.26 | 8.08 | 8.13 | 7.81 | 3121725 |
| 1718059200 | 8.22 | 0.36 | 4.58 | 7.8 | 8.305 | 7.74 | 3532859 |
| 1717800000 | 7.86 | 0.03 | 0.38 | 7.71 | 8.1199999 | 7.68 | 3415468 |
| 1717713600 | 7.83 | -0.1 | -1.26 | 7.87 | 7.87 | 7.7 | 2522433 |
| 1717627200 | 7.93 | 0.22 | 2.85 | 7.88 | 7.97 | 7.7 | 3075666 |
| 1717540800 | 7.71 | -0.07 | -0.90 | 7.78 | 7.91 | 7.67 | 3436912 |
| 1717454400 | 7.78 | -0.37 | -4.54 | 8.28 | 8.32 | 7.77 | 4473972 |
| 1717195200 | 8.15 | -0.25 | -2.98 | 8.51 | 8.6199999 | 8.09 | 3050765 |
| 1717108800 | 8.4 | 0.26 | 3.19 | 8.23 | 8.47 | 8.1701 | 3284223 |
| 1717022400 | 8.14 | -0.14 | -1.69 | 8.09 | 8.215 | 8.035 | 3099369 |
| 1716936000 | 8.28 | -0.15 | -1.78 | 8.3699999 | 8.48 | 8.18 | 3336908 |
| 1716590400 | 8.43 | 0.11 | 1.32 | 8.44 | 8.5555 | 8.3699999 | 2590332 |
| 1716504000 | 8.32 | -0.28 | -3.26 | 8.69 | 8.74 | 8.27 | 3562215 |
| 1716417600 | 8.6 | 0.12 | 1.42 | 8.49 | 8.855 | 8.46 | 3181193 |
| 1716331200 | 8.48 | -0.4 | -4.50 | 8.86 | 8.86 | 8.36 | 4743208 |
| 1716244800 | 8.88 | 0.1 | 1.14 | 8.81 | 9.005 | 8.7231 | 3890765 |
| 1715985600 | 8.78 | 0.07 | 0.80 | 8.81 | 8.91 | 8.65 | 2830334 |
| 1715899200 | 8.71 | -0.29 | -3.22 | 8.97 | 9.0196 | 8.7 | 3177419 |
| 1715812800 | 9 | -0.22 | -2.39 | 9.44 | 9.56 | 8.88 | 4581964 |
| 1715726400 | 9.22 | 0.45 | 5.13 | 8.96 | 9.4149999 | 8.96 | 6743501 |
| 1715640000 | 8.77 | 0.06 | 0.69 | 8.78 | 9.235 | 8.67 | 4928985 |
| 1715380800 | 8.71 | -0.49 | -5.33 | 9.21 | 9.31 | 8.61 | 3885332 |
| 1715294400 | 9.2 | 0.42 | 4.78 | 9.05 | 9.47 | 8.63 | 6349489 |
| 1715208000 | 8.78 | 0.15 | 1.74 | 8.6 | 8.795 | 8.48 | 4501392 |
| 1715121600 | 8.63 | -0.65 | -7.00 | 9.16 | 9.189 | 8.6199999 | 6863026 |
| 1715035200 | 9.28 | 0.34 | 3.80 | 9.14 | 9.33 | 9.14 | 7955369 |
| 1714776000 | 8.94 | -0.06 | -0.67 | 9.25 | 9.31 | 8.91 | 3915845 |
| 1714689600 | 9 | 0.25 | 2.86 | 9.06 | 9.14 | 8.6602 | 4335857 |
| 1714603200 | 8.75 | 0.2 | 2.34 | 8.49 | 9.215 | 8.45 | 3702664 |
| 1714516800 | 8.55 | -0.37 | -4.15 | 8.73 | 8.799 | 8.52 | 3778565 |
| 1714430400 | 8.92 | -0.05 | -0.56 | 8.93 | 9.15 | 8.82 | 5895527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
