News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0216 | 0.263736263736 | 8.19 | 8.23 | 8.1 | 58292 | 8.16254158 | CS |
| 4 | 0.0616 | 0.755828220859 | 8.15 | 8.27 | 8.1 | 49599 | 8.17055988 | CS |
| 12 | -0.0084 | -0.102189781022 | 8.22 | 8.4099 | 8.1 | 69869 | 8.25019726 | CS |
| 26 | 0.9916 | 13.7340720222 | 7.22 | 8.4099 | 7.14 | 73850 | 7.95679809 | CS |
| 52 | 1.5316 | 22.9281437126 | 6.68 | 8.4099 | 6.64 | 63327 | 7.61093092 | CS |
| 156 | -1.5884 | -16.2081632653 | 9.8 | 9.8036 | 6.23 | 63384 | 7.40038604 | CS |
| 260 | -0.6684 | -7.52702702703 | 8.88 | 10.44 | 5.365 | 70411 | 7.92731401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 8.21 | 0.05 | 0.61 | 8.17 | 8.22 | 8.17 | 67092 |
| 1731714000 | 8.16 | -0.02 | -0.24 | 8.13 | 8.175 | 8.1 | 53428 |
| 1731627600 | 8.18 | 0.04 | 0.49 | 8.11 | 8.2 | 8.11 | 45863 |
| 1731541200 | 8.14 | 0.01 | 0.12 | 8.1199999 | 8.1799 | 8.1199999 | 73296 |
| 1731454800 | 8.13 | -0.06 | -0.73 | 8.19 | 8.2 | 8.13 | 64790 |
| 1731368400 | 8.19 | 0 | 0.00 | 8.16 | 8.23 | 8.16 | 151182 |
| 1731109200 | 8.19 | 0.04 | 0.49 | 8.13 | 8.27 | 8.13 | 77763 |
| 1731022800 | 8.15 | 0.02 | 0.25 | 8.17 | 8.18 | 8.1304 | 53938 |
| 1730936400 | 8.13 | -0.05 | -0.61 | 8.2 | 8.21 | 8.13 | 40151 |
| 1730850000 | 8.18 | 0.01 | 0.12 | 8.21 | 8.215 | 8.15 | 34974 |
| 1730763600 | 8.17 | -0.02 | -0.24 | 8.19 | 8.22 | 8.15 | 24866 |
| 1730500800 | 8.19 | 0.01 | 0.12 | 8.22 | 8.23 | 8.19 | 58165 |
| 1730414400 | 8.18 | -0.02 | -0.24 | 8.22 | 8.24 | 8.17 | 41428 |
| 1730328000 | 8.2 | 0.02 | 0.24 | 8.17 | 8.22 | 8.16 | 31823 |
| 1730241600 | 8.18 | 0.05 | 0.62 | 8.16 | 8.18 | 8.1301 | 23543 |
| 1730155200 | 8.13 | -0.09 | -1.09 | 8.25 | 8.25 | 8.13 | 55174 |
| 1729896000 | 8.22 | 0.05 | 0.61 | 8.22 | 8.23 | 8.205 | 42218 |
| 1729809600 | 8.17 | 0.03 | 0.37 | 8.17 | 8.2 | 8.13 | 52404 |
| 1729723200 | 8.14 | 0.01 | 0.12 | 8.14 | 8.1564 | 8.13 | 34051 |
| 1729636800 | 8.13 | -0.05 | -0.61 | 8.15 | 8.1649999 | 8.1199999 | 27250 |
| 1729550400 | 8.18 | -0.06 | -0.73 | 8.24 | 8.24 | 8.1199999 | 156785 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.23 | 8.27 | 8.2001 | 39040 |
| 1729204800 | 8.22 | -0.06 | -0.72 | 8.28 | 8.3 | 8.22 | 22152 |
| 1729118400 | 8.28 | -0.01 | -0.12 | 8.33 | 8.34 | 8.26 | 23918 |
| 1729032000 | 8.2899999 | -0.02 | -0.24 | 8.34 | 8.35 | 8.24 | 22716 |
| 1728945600 | 8.31 | 0.05 | 0.61 | 8.3 | 8.34 | 8.2617999 | 22453 |
| 1728686400 | 8.26 | -0.04 | -0.48 | 8.3 | 8.33 | 8.25 | 38251 |
| 1728600000 | 8.3 | -0.02 | -0.24 | 8.34 | 8.3435 | 8.3 | 44068 |
| 1728513600 | 8.32 | 0.07 | 0.85 | 8.2899999 | 8.32 | 8.28 | 27217 |
| 1728427200 | 8.25 | 0.02 | 0.24 | 8.28 | 8.31 | 8.24 | 34523 |
| 1728340800 | 8.23 | -0.08 | -0.96 | 8.33 | 8.3394 | 8.19 | 115300 |
| 1728081600 | 8.31 | 0.01 | 0.12 | 8.36 | 8.36 | 8.2899999 | 68241 |
| 1727995200 | 8.3 | -0.01 | -0.12 | 8.3 | 8.3256 | 8.28 | 38898 |
| 1727908800 | 8.31 | -0.02 | -0.24 | 8.3 | 8.3499 | 8.3 | 42364 |
| 1727822400 | 8.33 | 0 | 0.00 | 8.33 | 8.35 | 8.315 | 85827 |
| 1727736000 | 8.33 | 0.08 | 0.97 | 8.2 | 8.33 | 8.17 | 138965 |
| 1727476800 | 8.25 | -0.08 | -0.96 | 8.27 | 8.285 | 8.1601 | 342862 |
| 1727390400 | 8.33 | -0.03 | -0.36 | 8.36 | 8.4 | 8.33 | 79799 |
| 1727304000 | 8.36 | 0.02 | 0.24 | 8.38 | 8.38 | 8.32 | 52496 |
| 1727217600 | 8.34 | -0.01 | -0.12 | 8.35 | 8.39 | 8.31 | 82161 |
| 1727131200 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.25 | 75093 |
| 1726872000 | 8.25 | 0 | 0.00 | 8.25 | 8.2746 | 8.24 | 85564 |
| 1726785600 | 8.25 | 0 | 0.00 | 8.26 | 8.2899999 | 8.24 | 64924 |
| 1726699200 | 8.25 | -0.04 | -0.48 | 8.24 | 8.2899999 | 8.24 | 173249 |
| 1726612800 | 8.2899999 | 0.01 | 0.12 | 8.31 | 8.31 | 8.2899999 | 141546 |
| 1726526400 | 8.28 | 0.01 | 0.12 | 8.28 | 8.2899999 | 8.26 | 53840 |
| 1726267200 | 8.27 | 0.02 | 0.24 | 8.27 | 8.3 | 8.25 | 68506 |
| 1726180800 | 8.25 | -0.02 | -0.24 | 8.32 | 8.32 | 8.22 | 47373 |
| 1726094400 | 8.27 | 0.01 | 0.12 | 8.26 | 8.34 | 8.26 | 43732 |
| 1726008000 | 8.26 | -0.06 | -0.72 | 8.35 | 8.35 | 8.25 | 71024 |
| 1725921600 | 8.32 | 0 | 0.00 | 8.32 | 8.4099 | 8.2701 | 58829 |
| 1725662400 | 8.32 | 0.02 | 0.24 | 8.32 | 8.32 | 8.28 | 104090 |
| 1725576000 | 8.3 | 0.03 | 0.36 | 8.2899999 | 8.34 | 8.27 | 41944 |
| 1725489600 | 8.27 | 0.02 | 0.24 | 8.25 | 8.3 | 8.25 | 413028 |
| 1725403200 | 8.25 | 0 | 0.00 | 8.25 | 8.3 | 8.1317 | 59595 |
| 1725057600 | 8.25 | -0.02 | -0.24 | 8.3 | 8.34 | 8.2 | 65940 |
| 1724971200 | 8.27 | -0.02 | -0.24 | 8.32 | 8.32 | 8.2437 | 103553 |
| 1724884800 | 8.2899999 | 0.02 | 0.24 | 8.2899999 | 8.2946 | 8.25 | 52359 |
| 1724798400 | 8.27 | 0.07 | 0.85 | 8.22 | 8.27 | 8.22 | 45582 |
| 1724712000 | 8.2 | 0.05 | 0.61 | 8.18 | 8.21 | 8.17 | 130098 |
| 1724452800 | 8.15 | 0.09 | 1.12 | 8.1 | 8.15 | 8.0801 | 90252 |
| 1724366400 | 8.06 | -0.01 | -0.12 | 8.06 | 8.085 | 8.055 | 45624 |
| 1724280000 | 8.07 | 0.01 | 0.12 | 8.09 | 8.11 | 8.06 | 52828 |
| 1724193600 | 8.06 | 0.05 | 0.62 | 8.03 | 8.07 | 8.03 | 66007 |
| 1724107200 | 8.01 | -0.05 | -0.62 | 8.07 | 8.08 | 7.86 | 952767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
