News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 5.32276330691 | 8.83 | 10.28 | 8.69 | 386033 | 9.60949541 | CS |
| 4 | 0.83 | 9.79929161747 | 8.47 | 10.28 | 7.86 | 254555 | 8.85531797 | CS |
| 12 | 2.18 | 30.6179775281 | 7.12 | 10.28 | 6.96 | 267644 | 8.54833465 | CS |
| 26 | -1.1 | -10.5769230769 | 10.4 | 11.635 | 6.94 | 291014 | 8.53684885 | CS |
| 52 | -10.37 | -52.7198779868 | 19.67 | 20.44 | 6.94 | 301366 | 10.47497554 | CS |
| 156 | -25.27 | -73.0980619034 | 34.57 | 35.34 | 6.94 | 193876 | 17.14625381 | CS |
| 260 | -19.59 | -67.8089304258 | 28.89 | 43.85 | 6.94 | 168881 | 21.81033919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.3 | -0.11 | -1.17 | 9.36 | 9.5099 | 9.159 | 174615 |
| 1721342400 | 9.41 | -0.46 | -4.66 | 9.73 | 10.28 | 9.39 | 298778 |
| 1721256000 | 9.8699999 | 0.06 | 0.61 | 9.59 | 10.11 | 9.5 | 498383 |
| 1721169600 | 9.81 | 0.58 | 6.28 | 9.4 | 9.95 | 9.25 | 599174 |
| 1721083200 | 9.23 | 0.53 | 6.09 | 8.83 | 9.26 | 8.69 | 359216 |
| 1720824000 | 8.7 | 0.12 | 1.40 | 8.68 | 8.92 | 8.59 | 339970 |
| 1720737600 | 8.58 | 0.31 | 3.75 | 8.48 | 8.93 | 8.31 | 558642 |
| 1720651200 | 8.27 | 0.2 | 2.48 | 8.21 | 8.28 | 7.95 | 138646 |
| 1720564800 | 8.07 | -0.18 | -2.18 | 8.25 | 8.36 | 8.06 | 158385 |
| 1720478400 | 8.25 | 0.14 | 1.73 | 8.16 | 8.32 | 8.1 | 169589 |
| 1720219200 | 8.11 | 0.03 | 0.37 | 8.13 | 8.2199 | 7.92 | 190886 |
| 1720040640 | 8.08 | -0.06 | -0.74 | 8.16 | 8.26 | 8.08 | 54842 |
| 1719960000 | 8.14 | 0.02 | 0.25 | 8.15 | 8.23 | 7.91 | 111443 |
| 1719873600 | 8.1199999 | -0.07 | -0.85 | 8.16 | 8.2419 | 7.86 | 293230 |
| 1719614400 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719528000 | 8.19 | -0.01 | -0.12 | 8.22 | 8.22 | 8.0300999 | 101263 |
| 1719441600 | 8.2 | 0.18 | 2.24 | 7.92 | 8.22 | 7.87 | 155728 |
| 1719355200 | 8.02 | -0.14 | -1.72 | 8.01 | 8.17 | 7.91 | 197727 |
| 1719268800 | 8.16 | -0.06 | -0.73 | 8.47 | 8.47 | 8.0701 | 181466 |
| 1719009600 | 8.22 | -0.2 | -2.38 | 8.38 | 8.67 | 8.22 | 293606 |
| 1718923200 | 8.42 | 0.08 | 0.96 | 8.28 | 8.49 | 8.2 | 126299 |
| 1718750400 | 8.34 | 0.21 | 2.58 | 8.1 | 8.36 | 7.96 | 241877 |
| 1718664000 | 8.13 | -0.1 | -1.22 | 8.11 | 8.2 | 8.01 | 204451 |
| 1718404800 | 8.23 | -0.39 | -4.52 | 8.45 | 8.65 | 8.13 | 194715 |
| 1718318400 | 8.6199999 | 0.16 | 1.89 | 8.46 | 8.66 | 8.27 | 264957 |
| 1718232000 | 8.46 | 0.3 | 3.68 | 8.53 | 9.15 | 8.43 | 249836 |
| 1718145600 | 8.16 | -0.04 | -0.49 | 8.11 | 8.18 | 7.94 | 283870 |
| 1718059200 | 8.2 | -0.36 | -4.21 | 8.45 | 8.45 | 7.95 | 441393 |
| 1717800000 | 8.56 | 0.71 | 9.04 | 7.73 | 8.68 | 7.53 | 700893 |
| 1717713600 | 7.85 | -0.06 | -0.76 | 7.85 | 8.02 | 7.73 | 238747 |
| 1717627200 | 7.91 | -0.17 | -2.10 | 8.14 | 8.14 | 7.85 | 213757 |
| 1717540800 | 8.08 | -0.01 | -0.12 | 8 | 8.31 | 7.93 | 328298 |
| 1717454400 | 8.09 | 0 | 0.00 | 8.2 | 8.31 | 7.94 | 177909 |
| 1717195200 | 8.09 | 0.1 | 1.25 | 8.1199999 | 8.2899999 | 8 | 160230 |
| 1717108800 | 7.99 | 0.03 | 0.38 | 7.97 | 8.06 | 7.76 | 255479 |
| 1717022400 | 7.96 | -0.55 | -6.46 | 8.18 | 8.36 | 7.92 | 300140 |
| 1716936000 | 8.51 | 0.29 | 3.53 | 8.43 | 9.15 | 8.36 | 178351 |
| 1716590400 | 8.22 | 0.02 | 0.24 | 8.2899999 | 8.35 | 8.15 | 125480 |
| 1716504000 | 8.2 | -0.6 | -6.82 | 8.9 | 8.9 | 8.1199999 | 221197 |
| 1716417600 | 8.8 | -0.52 | -5.58 | 9.22 | 9.32 | 8.73 | 322993 |
| 1716331200 | 9.32 | -0.28 | -2.92 | 9.51 | 9.51 | 9.23 | 150732 |
| 1716244800 | 9.6 | -0.1 | -1.03 | 9.7 | 9.96 | 9.6 | 188520 |
| 1715985600 | 9.7 | -0.2 | -2.02 | 9.91 | 9.91 | 9.57 | 181402 |
| 1715899200 | 9.9 | 0.27 | 2.80 | 9.58 | 9.94 | 9.57 | 150048 |
| 1715812800 | 9.63 | 0.11 | 1.16 | 9.82 | 10.11 | 9.52 | 149252 |
| 1715726400 | 9.52 | -0.21 | -2.16 | 9.85 | 10.2 | 9.52 | 227945 |
| 1715640000 | 9.73 | 0.16 | 1.67 | 9.68 | 10.19 | 9.59 | 438042 |
| 1715380800 | 9.57 | 0.84 | 9.62 | 8.9 | 9.6 | 8.8600999 | 688049 |
| 1715294400 | 8.73 | 0.73 | 9.13 | 8.02 | 8.77 | 7.9 | 374680 |
| 1715208000 | 8 | -0.07 | -0.87 | 7.92 | 8.03 | 7.75 | 163143 |
| 1715121600 | 8.07 | 0.41 | 5.35 | 7.77 | 8.39 | 7.75 | 399815 |
| 1715035200 | 7.66 | -0.05 | -0.65 | 7.77 | 7.81 | 7.47 | 295644 |
| 1714776000 | 7.71 | 0.55 | 7.68 | 7.92 | 8.8699999 | 7.65 | 628341 |
| 1714689600 | 7.16 | -0.04 | -0.56 | 7.33 | 7.36 | 6.96 | 228370 |
| 1714603200 | 7.2 | 0.18 | 2.56 | 7.06 | 7.37 | 7.01 | 217904 |
| 1714516800 | 7.02 | -0.17 | -2.36 | 7.1 | 7.12 | 6.96 | 212853 |
| 1714430400 | 7.19 | 0.13 | 1.84 | 7.12 | 7.39 | 7.12 | 186888 |
| 1714171200 | 7.06 | -0.15 | -2.08 | 7.21 | 7.375 | 7.035 | 138848 |
| 1714084800 | 7.21 | -0.2 | -2.70 | 7.23 | 7.35 | 7.11 | 199894 |
| 1713998400 | 7.41 | 0.31 | 4.37 | 7.03 | 7.43 | 6.94 | 417898 |
| 1713912000 | 7.1 | -0.02 | -0.28 | 7.06 | 7.38 | 7.06 | 267346 |
| 1713825600 | 7.12 | -0.13 | -1.79 | 7.24 | 7.24 | 7.02 | 270199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
