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 | 0.21 | 2.62172284644 | 8.01 | 8.24 | 7.9885 | 27013 | 8.14880078 | CS |
| 4 | 0.12 | 1.48148148148 | 8.1 | 8.24 | 7.83 | 35568 | 8.02561657 | CS |
| 12 | 0.55 | 7.17079530639 | 7.67 | 8.24 | 7.23 | 46286 | 7.75274177 | CS |
| 26 | 0.58 | 7.59162303665 | 7.64 | 8.24 | 7.08 | 46493 | 7.61127653 | CS |
| 52 | 1.39 | 20.3513909224 | 6.83 | 8.24 | 5.83 | 44237 | 7.34760016 | CS |
| 156 | -3.15 | -27.7044854881 | 11.37 | 11.56 | 5.83 | 39542 | 8.00847885 | CS |
| 260 | -3.34 | -28.892733564 | 11.56 | 12.65 | 4.51 | 44442 | 8.85551993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.15 | 17124 |
| 1727131200 | 8.23 | 0.13 | 1.60 | 8.07 | 8.24 | 8.0399999 | 45945 |
| 1726872000 | 8.1 | 0.03 | 0.37 | 8.1 | 8.14 | 8.0602 | 30735 |
| 1726785600 | 8.07 | 0.02 | 0.25 | 8.1 | 8.14 | 8.01 | 31320 |
| 1726699200 | 8.05 | 0.01 | 0.12 | 8.01 | 8.08 | 7.9885 | 9939 |
| 1726612800 | 8.0399999 | 0.05 | 0.63 | 8.0175 | 8.07 | 7.984 | 28870 |
| 1726526400 | 7.99 | 0.04 | 0.50 | 8.0169 | 8.02 | 7.96 | 23468 |
| 1726267200 | 7.95 | 0 | 0.00 | 8.004 | 8.004 | 7.94 | 31498 |
| 1726180800 | 7.95 | -0.02 | -0.25 | 7.97 | 8.0399999 | 7.95 | 56462 |
| 1726094400 | 7.97 | 0.01 | 0.13 | 8 | 8.03 | 7.952 | 46029 |
| 1726008000 | 7.96 | 0 | 0.00 | 8.038 | 8.05 | 7.93 | 31321 |
| 1725921600 | 7.96 | 0 | 0.00 | 7.95 | 8.0399999 | 7.9 | 24996 |
| 1725662400 | 7.96 | -0.01 | -0.13 | 8 | 8.009 | 7.91 | 20008 |
| 1725576000 | 7.97 | -0.08 | -0.99 | 8.0399999 | 8.05 | 7.95 | 20983 |
| 1725489600 | 8.05 | -0.01 | -0.12 | 8.1 | 8.11 | 8.03 | 35835 |
| 1725403200 | 8.06 | 0.02 | 0.25 | 8.0727 | 8.11 | 7.85 | 64288 |
| 1725057600 | 8.0399999 | 0.05 | 0.63 | 8.1 | 8.1 | 8 | 25166 |
| 1724971200 | 7.99 | -0.01 | -0.13 | 8.08 | 8.0869 | 7.83 | 90064 |
| 1724884800 | 8 | -0.04 | -0.50 | 8.1 | 8.1 | 8 | 41733 |
| 1724798400 | 8.0399999 | 0.05 | 0.63 | 8 | 8.1 | 7.9914 | 74011 |
| 1724712000 | 7.99 | 0.07 | 0.88 | 7.95 | 8.01 | 7.9201 | 68747 |
| 1724452800 | 7.92 | 0.12 | 1.54 | 7.86 | 7.92 | 7.7601 | 33644 |
| 1724366400 | 7.8 | -0.03 | -0.38 | 7.89 | 7.89 | 7.78 | 37092 |
| 1724280000 | 7.83 | -0.05 | -0.63 | 7.88 | 7.9 | 7.8001 | 26977 |
| 1724193600 | 7.88 | 0.07 | 0.90 | 7.85 | 7.88 | 7.76 | 28381 |
| 1724107200 | 7.81 | 0.07 | 0.90 | 7.75 | 7.84 | 7.73 | 20500 |
| 1723848000 | 7.74 | 0.06 | 0.78 | 7.7 | 7.77 | 7.6901 | 62892 |
| 1723761600 | 7.68 | 0.07 | 0.92 | 7.66 | 7.72 | 7.5746 | 53251 |
| 1723675200 | 7.61 | 0.08 | 1.06 | 7.54 | 7.65 | 7.515 | 20166 |
| 1723588800 | 7.53 | 0.03 | 0.40 | 7.51 | 7.54 | 7.48 | 20908 |
| 1723502400 | 7.5 | -0.03 | -0.40 | 7.49 | 7.52 | 7.47 | 37019 |
| 1723243200 | 7.53 | 0.03 | 0.40 | 7.56 | 7.6 | 7.51 | 31981 |
| 1723156800 | 7.5 | 0.04 | 0.54 | 7.53 | 7.53 | 7.47 | 31947 |
| 1723070400 | 7.46 | 0.03 | 0.40 | 7.56 | 7.65 | 7.42 | 77359 |
| 1722984000 | 7.43 | 0.01 | 0.16 | 7.46 | 7.57 | 7.42 | 42707 |
| 1722897600 | 7.418 | -0.3 | -3.91 | 7.5901 | 7.625 | 7.23 | 192940 |
| 1722638400 | 7.72 | -0.05 | -0.64 | 7.815 | 7.8527 | 7.64 | 104649 |
| 1722552000 | 7.77 | 0.04 | 0.52 | 7.78 | 7.87 | 7.72 | 48208 |
| 1722465600 | 7.73 | 0 | 0.00 | 7.77 | 7.79 | 7.68 | 35258 |
| 1722379200 | 7.73 | 0.08 | 1.05 | 7.7 | 7.79 | 7.69 | 61102 |
| 1722292800 | 7.65 | 0 | 0.00 | 7.72 | 7.72 | 7.63 | 31699 |
| 1722033600 | 7.65 | 0.08 | 1.06 | 7.65 | 7.77 | 7.6 | 128300 |
| 1721947200 | 7.57 | -0.03 | -0.39 | 7.61 | 7.65 | 7.53 | 65065 |
| 1721860800 | 7.6 | -0.03 | -0.39 | 7.62 | 7.65 | 7.6 | 18567 |
| 1721774400 | 7.63 | 0.05 | 0.68 | 7.59 | 7.67 | 7.59 | 27935 |
| 1721688000 | 7.5783 | -0.17 | -2.22 | 7.66 | 7.75 | 7.48 | 114968 |
| 1721428800 | 7.75 | 0.01 | 0.13 | 7.746 | 7.75 | 7.695 | 30517 |
| 1721342400 | 7.74 | 0.11 | 1.44 | 7.68 | 7.7499 | 7.68 | 23489 |
| 1721256000 | 7.63 | -0.06 | -0.72 | 7.65 | 7.73 | 7.63 | 42379 |
| 1721169600 | 7.685 | 0.01 | 0.20 | 7.68 | 7.7 | 7.61 | 67475 |
| 1721083200 | 7.67 | -0.02 | -0.26 | 7.7 | 7.71 | 7.62 | 45154 |
| 1720824000 | 7.69 | 0.04 | 0.52 | 7.67 | 7.69 | 7.41 | 68899 |
| 1720737600 | 7.65 | -0.02 | -0.26 | 7.64 | 7.67 | 7.62 | 28840 |
| 1720651200 | 7.67 | -0.01 | -0.13 | 7.72 | 7.7276 | 7.65 | 30180 |
| 1720564800 | 7.68 | 0.03 | 0.39 | 7.67 | 7.7 | 7.51 | 59204 |
| 1720478400 | 7.65 | -0.05 | -0.65 | 7.63 | 7.69 | 7.63 | 65537 |
| 1720219200 | 7.7 | 0.07 | 0.90 | 7.67 | 7.73 | 7.655 | 27437 |
| 1720040640 | 7.631 | -0.01 | -0.12 | 7.67 | 7.67 | 7.61 | 23409 |
| 1719960000 | 7.64 | 0.06 | 0.79 | 7.63 | 7.68 | 7.5361 | 72674 |
| 1719873600 | 7.58 | 0.03 | 0.40 | 7.58 | 7.5869 | 7.52 | 37281 |
| 1719614400 | 7.5497 | 0.07 | 0.93 | 7.59 | 7.61 | 7.5 | 23161 |
| 1719528000 | 7.48 | -0.09 | -1.19 | 7.62 | 7.62 | 7.48 | 28829 |
| 1719441600 | 7.57 | 0.11 | 1.47 | 7.5 | 7.57 | 7.463 | 39228 |
| 1719355200 | 7.46 | 0.02 | 0.27 | 7.43 | 7.47 | 7.37 | 13519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
