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 | -0.02 | -0.231213872832 | 8.65 | 9.2199 | 8.36 | 16201984 | 8.7738969 | CS |
| 4 | 0.27 | 3.22966507177 | 8.36 | 9.41 | 7.89 | 16836256 | 8.75296887 | CS |
| 12 | 2.02 | 30.5597579425 | 6.61 | 9.41 | 6.48 | 16137021 | 8.05898463 | CS |
| 26 | 3.06 | 54.9371633752 | 5.57 | 9.41 | 4.75 | 15593059 | 6.89168655 | CS |
| 52 | 3.64 | 72.9458917836 | 4.99 | 9.41 | 4.32 | 13821557 | 6.20337322 | CS |
| 156 | 2.49 | 40.5537459283 | 6.14 | 9.41 | 3 | 15494038 | 5.18636124 | CS |
| 260 | 4.41 | 104.502369668 | 4.22 | 10.315 | 2.84 | 15780471 | 5.72103748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.5399999 | -0.31 | -3.50 | 8.57 | 8.66 | 8.36 | 28994519 |
| 1721860800 | 8.85 | -0.18 | -1.99 | 9.09 | 9.2199 | 8.84 | 15280530 |
| 1721774400 | 9.03 | 0.12 | 1.35 | 8.94 | 9.0399999 | 8.88 | 11228918 |
| 1721688000 | 8.91 | 0.09 | 1.02 | 8.7899999 | 8.95 | 8.74 | 13719161 |
| 1721428800 | 8.82 | -0.09 | -1.01 | 8.65 | 8.8999 | 8.55 | 14195279 |
| 1721342400 | 8.91 | -0.14 | -1.55 | 9.11 | 9.125 | 8.84 | 20109881 |
| 1721256000 | 9.05 | -0.27 | -2.90 | 9.3 | 9.41 | 9.05 | 20502619 |
| 1721169600 | 9.32 | 0.2 | 2.19 | 9.15 | 9.36 | 9.125 | 18561272 |
| 1721083200 | 9.1199999 | -0.09 | -0.98 | 9.21 | 9.2769 | 9.1 | 16371614 |
| 1720824000 | 9.21 | 0.03 | 0.33 | 9.03 | 9.2899999 | 9.01 | 14989854 |
| 1720737600 | 9.18 | 0.23 | 2.57 | 9.13 | 9.21 | 8.905 | 17676579 |
| 1720651200 | 8.95 | 0.36 | 4.19 | 8.66 | 8.97 | 8.64 | 18884919 |
| 1720564800 | 8.59 | 0.01 | 0.12 | 8.6 | 8.65 | 8.5001 | 15064896 |
| 1720478400 | 8.58 | 0.11 | 1.30 | 8.39 | 8.6 | 8.33 | 18830886 |
| 1720219200 | 8.47 | 0.18 | 2.17 | 8.39 | 8.55 | 8.3699999 | 15461835 |
| 1720040640 | 8.2899999 | 0.27 | 3.37 | 8.17 | 8.35 | 8.1199999 | 8111187 |
| 1719960000 | 8.02 | -0.22 | -2.67 | 8.26 | 8.39 | 7.89 | 20810533 |
| 1719873600 | 8.24 | -0.08 | -0.96 | 8.34 | 8.42 | 8.22 | 11927996 |
| 1719614400 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1719528000 | 8.32 | 0.45 | 5.72 | 7.95 | 8.34 | 7.95 | 20616030 |
| 1719441600 | 7.87 | 0.25 | 3.28 | 7.54 | 7.88 | 7.52 | 15944467 |
| 1719355200 | 7.62 | -0.02 | -0.26 | 7.59 | 7.71 | 7.56 | 11970291 |
| 1719268800 | 7.64 | 0.02 | 0.26 | 7.7 | 7.73 | 7.59 | 11187612 |
| 1719009600 | 7.62 | -0.07 | -0.91 | 7.64 | 7.67 | 7.49 | 35649639 |
| 1718923200 | 7.69 | 0.18 | 2.40 | 7.57 | 7.775 | 7.53 | 20798936 |
| 1718750400 | 7.51 | 0.12 | 1.62 | 7.38 | 7.57 | 7.3337 | 14883536 |
| 1718664000 | 7.39 | -0.02 | -0.27 | 7.37 | 7.415 | 7.2 | 13758788 |
| 1718404800 | 7.41 | 0.03 | 0.41 | 7.5 | 7.51 | 7.31 | 13229109 |
| 1718318400 | 7.38 | -0.1 | -1.34 | 7.46 | 7.585 | 7.32 | 14424369 |
| 1718232000 | 7.48 | -0.02 | -0.27 | 7.69 | 7.75 | 7.45 | 16418614 |
| 1718145600 | 7.5 | -0.03 | -0.40 | 7.47 | 7.55 | 7.395 | 12045894 |
| 1718059200 | 7.53 | 0.13 | 1.76 | 7.42 | 7.54 | 7.3 | 15973412 |
| 1717800000 | 7.4 | -0.59 | -7.38 | 7.64 | 7.69 | 7.39 | 17998160 |
| 1717713600 | 7.99 | 0.11 | 1.40 | 7.83 | 8.02 | 7.785 | 14935971 |
| 1717627200 | 7.88 | 0.21 | 2.74 | 7.75 | 7.89 | 7.69 | 14291760 |
| 1717540800 | 7.67 | -0.42 | -5.19 | 7.95 | 7.985 | 7.61 | 21293007 |
| 1717454400 | 8.09 | -0.04 | -0.49 | 8.18 | 8.18 | 8.0101 | 13208264 |
| 1717195200 | 8.13 | 0.01 | 0.12 | 8.17 | 8.22 | 7.97 | 15348428 |
| 1717108800 | 8.1199999 | 0.15 | 1.88 | 7.99 | 8.15 | 7.97 | 12958954 |
| 1717022400 | 7.97 | -0.21 | -2.57 | 8.0399999 | 8.16 | 7.95 | 11147054 |
| 1716936000 | 8.18 | 0.11 | 1.36 | 8.17 | 8.275 | 8.1113 | 15541831 |
| 1716590400 | 8.07 | 0.19 | 2.41 | 7.95 | 8.1 | 7.95 | 11937666 |
| 1716504000 | 7.88 | -0.05 | -0.63 | 7.9 | 8.0399999 | 7.81 | 22279523 |
| 1716417600 | 7.93 | -0.29 | -3.53 | 8.07 | 8.09 | 7.86 | 26101046 |
| 1716331200 | 8.22 | 0.06 | 0.74 | 8.08 | 8.23 | 8.0399999 | 15760884 |
| 1716244800 | 8.16 | 0.16 | 2.00 | 8.02 | 8.17 | 7.92 | 12323550 |
| 1715985600 | 8 | 0.16 | 2.04 | 7.94 | 8.02 | 7.895 | 12035760 |
| 1715899200 | 7.84 | -0.01 | -0.13 | 7.84 | 7.92 | 7.75 | 11051626 |
| 1715812800 | 7.85 | 0.05 | 0.64 | 7.87 | 7.92 | 7.7113 | 10564882 |
| 1715726400 | 7.8 | 0.21 | 2.77 | 7.64 | 7.8 | 7.6 | 13091600 |
| 1715640000 | 7.59 | 0 | 0.00 | 7.56 | 7.685 | 7.52 | 13273043 |
| 1715380800 | 7.59 | 0.06 | 0.80 | 7.62 | 7.7 | 7.54 | 20353047 |
| 1715294400 | 7.53 | 0.43 | 6.06 | 7.18 | 7.56 | 7.165 | 18632756 |
| 1715208000 | 7.1 | 0.33 | 4.87 | 6.8 | 7.2 | 6.78 | 27147055 |
| 1715121600 | 6.77 | 0.02 | 0.30 | 6.71 | 6.78 | 6.67 | 11081079 |
| 1715035200 | 6.75 | 0.16 | 2.43 | 6.75 | 6.815 | 6.694 | 12141480 |
| 1714776000 | 6.59 | 0.04 | 0.61 | 6.61 | 6.635 | 6.48 | 11673904 |
| 1714689600 | 6.55 | 0.05 | 0.77 | 6.44 | 6.63 | 6.44 | 12148882 |
| 1714603200 | 6.5 | 0.05 | 0.78 | 6.57 | 6.705 | 6.42 | 19708195 |
| 1714516800 | 6.45 | -0.39 | -5.70 | 6.62 | 6.69 | 6.43 | 17334116 |
| 1714430400 | 6.84 | 0.1 | 1.48 | 6.77 | 6.85 | 6.65 | 13534115 |
| 1714171200 | 6.74 | 0.01 | 0.15 | 6.81 | 6.87 | 6.73 | 14737230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
