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 | -0.607533414338 | 8.23 | 8.24 | 8.08 | 70140 | 8.15288274 | CS |
| 4 | 0.12 | 1.4888337469 | 8.06 | 8.32 | 7.97 | 81693 | 8.10618143 | CS |
| 12 | 0.31 | 3.93900889454 | 7.87 | 8.32 | 7.55 | 89605 | 7.9111225 | CS |
| 26 | 0.68 | 9.06666666667 | 7.5 | 8.32 | 7.19 | 96818 | 7.67406644 | CS |
| 52 | 1.49 | 22.2720478326 | 6.69 | 8.32 | 6.09 | 116464 | 7.33323916 | CS |
| 156 | -4.48 | -35.3870458136 | 12.66 | 12.91 | 6.09 | 105664 | 8.45574417 | CS |
| 260 | -4.47 | -35.3359683794 | 12.65 | 13.3 | 6.09 | 88933 | 9.38865466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 8.16 | 0.05 | 0.62 | 8.15 | 8.23 | 8.11 | 92982 |
| 1727217600 | 8.11 | -0.02 | -0.25 | 8.15 | 8.1641999 | 8.1 | 42231 |
| 1727131200 | 8.13 | -0.05 | -0.61 | 8.18 | 8.19 | 8.08 | 75742 |
| 1726872000 | 8.18 | 0.01 | 0.12 | 8.14 | 8.2 | 8.14 | 49037 |
| 1726785600 | 8.17 | -0.03 | -0.37 | 8.23 | 8.24 | 8.16 | 90706 |
| 1726699200 | 8.2 | 0.03 | 0.37 | 8.23 | 8.23 | 8.13 | 68978 |
| 1726612800 | 8.17 | 0 | 0.00 | 8.21 | 8.32 | 8.17 | 73780 |
| 1726526400 | 8.17 | 0.03 | 0.37 | 8.19 | 8.26 | 8.14 | 61426 |
| 1726267200 | 8.14 | -0.06 | -0.73 | 8.25 | 8.28 | 8.13 | 100425 |
| 1726180800 | 8.2 | 0.07 | 0.86 | 8.13 | 8.28 | 8.1199999 | 123914 |
| 1726094400 | 8.13 | 0.06 | 0.74 | 8.07 | 8.16 | 8.0513 | 92089 |
| 1726008000 | 8.07 | 0.04 | 0.50 | 8.05 | 8.09 | 8.02 | 75283 |
| 1725921600 | 8.03 | 0.03 | 0.37 | 8.03 | 8.048 | 8 | 49624 |
| 1725662400 | 8 | 0.03 | 0.38 | 8 | 8.0399999 | 7.97 | 76011 |
| 1725576000 | 7.97 | -0.06 | -0.75 | 8.03 | 8.06 | 7.97 | 99589 |
| 1725489600 | 8.03 | 0 | 0.00 | 8.0399999 | 8.08 | 8.02 | 91592 |
| 1725403200 | 8.03 | 0 | 0.00 | 8.06 | 8.13 | 8.02 | 110589 |
| 1725057600 | 8.03 | -0.12 | -1.47 | 8.16 | 8.19 | 8.02 | 108007 |
| 1724971200 | 8.15 | 0.12 | 1.49 | 8.06 | 8.15 | 8.06 | 70170 |
| 1724884800 | 8.03 | 0.01 | 0.12 | 8.06 | 8.06 | 7.97 | 65758 |
| 1724798400 | 8.02 | -0.05 | -0.62 | 8.08 | 8.1 | 7.95 | 157425 |
| 1724712000 | 8.07 | 0.02 | 0.25 | 8.09 | 8.11 | 8.02 | 100810 |
| 1724452800 | 8.05 | 0.09 | 1.13 | 8 | 8.08 | 7.9682 | 168238 |
| 1724366400 | 7.96 | -0.01 | -0.13 | 7.98 | 8 | 7.9293 | 72396 |
| 1724280000 | 7.97 | 0.04 | 0.50 | 7.97 | 7.99 | 7.9463 | 64995 |
| 1724193600 | 7.93 | 0.06 | 0.76 | 7.92 | 7.95 | 7.88 | 61032 |
| 1724107200 | 7.87 | -0.01 | -0.13 | 7.93 | 7.94 | 7.86 | 52763 |
| 1723848000 | 7.88 | 0.07 | 0.90 | 7.87 | 7.99 | 7.865 | 67270 |
| 1723761600 | 7.81 | -0.04 | -0.51 | 7.87 | 7.9 | 7.8 | 81135 |
| 1723675200 | 7.85 | 0.01 | 0.13 | 7.9 | 7.93 | 7.83 | 92400 |
| 1723588800 | 7.84 | 0.08 | 1.03 | 7.82 | 7.842 | 7.77 | 136385 |
| 1723502400 | 7.76 | 0.05 | 0.65 | 7.72 | 7.76 | 7.69 | 58484 |
| 1723243200 | 7.71 | 0 | 0.00 | 7.73 | 7.76 | 7.7 | 59243 |
| 1723156800 | 7.71 | -0.07 | -0.90 | 7.84 | 7.85 | 7.66 | 87237 |
| 1723070400 | 7.78 | -0.02 | -0.26 | 7.88 | 7.95 | 7.77 | 134011 |
| 1722984000 | 7.8 | 0.1 | 1.30 | 7.83 | 7.84 | 7.79 | 76921 |
| 1722897600 | 7.7 | -0.13 | -1.66 | 7.7 | 7.8 | 7.7 | 211161 |
| 1722638400 | 7.83 | 0.03 | 0.38 | 7.86 | 7.86 | 7.76 | 97498 |
| 1722552000 | 7.8 | 0.09 | 1.17 | 7.74 | 7.8 | 7.72 | 128810 |
| 1722465600 | 7.71 | 0.08 | 1.05 | 7.66 | 7.7102 | 7.645 | 106497 |
| 1722379200 | 7.63 | 0 | 0.00 | 7.66 | 7.68 | 7.55 | 184483 |
| 1722292800 | 7.63 | -0.08 | -1.04 | 7.73 | 7.8 | 7.62 | 127626 |
| 1722033600 | 7.71 | 0.06 | 0.73 | 7.65 | 7.73 | 7.65 | 73215 |
| 1721947200 | 7.654 | -0.03 | -0.34 | 7.69 | 7.7 | 7.5701 | 97451 |
| 1721860800 | 7.68 | -0.06 | -0.78 | 7.71 | 7.72 | 7.64 | 69279 |
| 1721774400 | 7.74 | 0.04 | 0.45 | 7.73 | 7.78 | 7.71 | 45514 |
| 1721688000 | 7.705 | -0.18 | -2.22 | 7.88 | 7.9 | 7.66 | 212499 |
| 1721428800 | 7.88 | -0.01 | -0.13 | 7.92 | 7.95 | 7.86 | 19748 |
| 1721342400 | 7.89 | -0.05 | -0.63 | 7.93 | 8.0384 | 7.89 | 50558 |
| 1721256000 | 7.94 | -0.13 | -1.61 | 8.0399999 | 8.0399999 | 7.94 | 45567 |
| 1721169600 | 8.07 | 0.06 | 0.75 | 8.05 | 8.07 | 8.03 | 61440 |
| 1721083200 | 8.01 | 0.09 | 1.14 | 7.95 | 8.03 | 7.93 | 81162 |
| 1720824000 | 7.92 | -0.01 | -0.13 | 8.0399999 | 8.07 | 7.9 | 108449 |
| 1720737600 | 7.93 | 0.09 | 1.15 | 7.87 | 7.94 | 7.87 | 72371 |
| 1720651200 | 7.84 | 0.01 | 0.19 | 7.88 | 7.93 | 7.84 | 47539 |
| 1720564800 | 7.825 | -0.03 | -0.32 | 7.87 | 7.93 | 7.81 | 59621 |
| 1720478400 | 7.85 | -0.01 | -0.13 | 7.87 | 7.9499 | 7.83 | 64485 |
| 1720219200 | 7.86 | -0.01 | -0.13 | 7.87 | 8.0399999 | 7.85 | 143418 |
| 1720040640 | 7.87 | 0.04 | 0.51 | 7.81 | 7.9 | 7.79 | 67084 |
| 1719960000 | 7.83 | 0.06 | 0.77 | 7.81 | 7.88 | 7.81 | 109008 |
| 1719873600 | 7.77 | -0.04 | -0.51 | 7.86 | 7.87 | 7.74 | 91569 |
| 1719614400 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1719528000 | 7.81 | 0.18 | 2.36 | 7.63 | 7.815 | 7.63 | 116529 |
| 1719441600 | 7.63 | 0.06 | 0.79 | 7.56 | 7.64 | 7.5391 | 86742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
