News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -7.18113612004 | 9.33 | 9.43 | 8.465 | 1984341 | 8.85407176 | CS |
| 4 | -0.58 | -6.27705627706 | 9.24 | 9.685 | 7.93 | 2082518 | 8.77568652 | CS |
| 12 | -0.08 | -0.91533180778 | 8.74 | 9.685 | 7.93 | 1655266 | 8.80814242 | CS |
| 26 | 0.88 | 11.3110539846 | 7.78 | 9.685 | 6.91 | 2183572 | 8.30311419 | CS |
| 52 | -4.8 | -35.661218425 | 13.46 | 14.315 | 6.91 | 2120680 | 9.2756046 | CS |
| 156 | -3.04 | -25.9829059829 | 11.7 | 17.14 | 6.91 | 1574470 | 11.08381778 | CS |
| 260 | 8.3096 | 2371.46118721 | 0.3504 | 26.5 | 0.3504 | 1059439 | 11.62010335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 8.66 | -0.18 | -2.04 | 8.71 | 8.88 | 8.565 | 3298238 |
| 1742510400 | 8.84 | -0.03 | -0.34 | 8.85 | 8.9949999 | 8.7899999 | 1309245 |
| 1742424000 | 8.8699999 | 0.07 | 0.80 | 8.7899999 | 8.95 | 8.75 | 2344279 |
| 1742337600 | 8.8 | 0.16 | 1.85 | 8.63 | 8.84 | 8.465 | 1801496 |
| 1742251200 | 8.64 | -0.5 | -5.47 | 9.13 | 9.15 | 8.6199999 | 2397317 |
| 1741992000 | 9.14 | -0.06 | -0.65 | 9.33 | 9.43 | 9.06 | 2069369 |
| 1741905600 | 9.2 | -0.22 | -2.34 | 9.47 | 9.63 | 8.9949999 | 3844321 |
| 1741819200 | 9.42 | 1.34 | 16.58 | 8.93 | 9.685 | 8.81 | 7001472 |
| 1741732800 | 8.08 | -0.11 | -1.34 | 8.21 | 8.21 | 7.93 | 2472356 |
| 1741646400 | 8.19 | -0.24 | -2.85 | 8.34 | 8.39 | 8.15 | 1700141 |
| 1741390800 | 8.43 | 0.14 | 1.69 | 8.2899999 | 8.56 | 8.2 | 1949193 |
| 1741304400 | 8.2899999 | -0.25 | -2.93 | 8.43 | 8.545 | 8.24 | 1077042 |
| 1741218000 | 8.5399999 | 0.1 | 1.18 | 8.47 | 8.58 | 8.38 | 1339932 |
| 1741131600 | 8.44 | 0.15 | 1.81 | 8.15 | 8.5 | 8.1100999 | 1929910 |
| 1741045200 | 8.2899999 | -0.18 | -2.13 | 8.5 | 8.61 | 8.25 | 1624274 |
| 1740786000 | 8.47 | -0.02 | -0.24 | 8.44 | 8.555 | 8.34 | 1889186 |
| 1740699600 | 8.49 | -0.13 | -1.51 | 8.66 | 8.75 | 8.49 | 1117864 |
| 1740613200 | 8.6199999 | 0 | 0.00 | 8.63 | 8.8 | 8.5399999 | 1492792 |
| 1740526800 | 8.6199999 | -0.1 | -1.15 | 8.75 | 8.785 | 8.58 | 1248064 |
| 1740440400 | 8.72 | -0.15 | -1.69 | 8.9 | 8.95 | 8.64 | 1209827 |
| 1740181200 | 8.8699999 | -0.24 | -2.63 | 9.24 | 9.3 | 8.86 | 1755715 |
| 1740094800 | 9.11 | -0.1 | -1.09 | 9.16 | 9.205 | 9.03 | 1941411 |
| 1740008400 | 9.21 | -0.08 | -0.86 | 9.25 | 9.35 | 9.08 | 1971274 |
| 1739922000 | 9.2899999 | 0.31 | 3.45 | 9.02 | 9.35 | 9 | 1916467 |
| 1739576400 | 8.98 | -0.2 | -2.18 | 9.23 | 9.27 | 8.96 | 761218 |
| 1739490000 | 9.18 | -0.01 | -0.11 | 9.25 | 9.27 | 9.0399999 | 1113143 |
| 1739403600 | 9.19 | 0.11 | 1.21 | 8.95 | 9.2499 | 8.9 | 1578085 |
| 1739317200 | 9.08 | 0.11 | 1.23 | 8.86 | 9.09 | 8.86 | 2497254 |
| 1739230800 | 8.97 | 0.29 | 3.34 | 8.8 | 8.99 | 8.75 | 2119061 |
| 1738971600 | 8.68 | -0.2 | -2.25 | 8.67 | 8.84 | 8.45 | 1373440 |
| 1738885200 | 8.88 | -0.05 | -0.56 | 8.93 | 9 | 8.865 | 769425 |
| 1738798800 | 8.93 | 0.02 | 0.22 | 8.91 | 8.95 | 8.83 | 746469 |
| 1738712400 | 8.91 | 0.09 | 1.02 | 8.8699999 | 8.99 | 8.81 | 732887 |
| 1738626000 | 8.82 | -0.09 | -1.01 | 8.5 | 8.86 | 8.5 | 1169811 |
| 1738366800 | 8.91 | 0.03 | 0.34 | 8.94 | 9.36 | 8.88 | 1210077 |
| 1738280400 | 8.88 | -0.24 | -2.63 | 9.07 | 9.16 | 8.83 | 1163120 |
| 1738194000 | 9.1199999 | -0.13 | -1.41 | 9.21 | 9.24 | 8.985 | 2947554 |
| 1738107600 | 9.25 | 0.26 | 2.89 | 9.02 | 9.485 | 8.96 | 1565635 |
| 1738021200 | 8.99 | 0.26 | 2.98 | 8.7 | 9.32 | 8.55 | 1794479 |
| 1737762000 | 8.73 | 0.07 | 0.81 | 8.88 | 8.93 | 8.73 | 711125 |
| 1737675600 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1737589200 | 8.66 | 0.03 | 0.35 | 8.61 | 8.77 | 8.595 | 1057209 |
| 1737502800 | 8.63 | 0.07 | 0.82 | 8.685 | 8.71 | 8.565 | 740231 |
| 1737157200 | 8.56 | -0.02 | -0.23 | 8.7 | 8.7449999 | 8.51 | 1962636 |
| 1737070800 | 8.58 | -0.03 | -0.35 | 8.66 | 8.7 | 8.51 | 1525805 |
| 1736984400 | 8.61 | 0.12 | 1.41 | 8.72 | 8.77 | 8.575 | 1302949 |
| 1736898000 | 8.49 | 0.23 | 2.78 | 8.36 | 8.52 | 8.33 | 917255 |
| 1736811600 | 8.26 | 0 | 0.00 | 8.19 | 8.28 | 8.14 | 1375352 |
| 1736552400 | 8.26 | -0.32 | -3.73 | 8.4 | 8.46 | 8.25 | 965557 |
| 1736379600 | 8.58 | 0.2 | 2.39 | 8.3 | 8.6199999 | 8.2601 | 1389284 |
| 1736293200 | 8.38 | -0.38 | -4.34 | 8.8 | 8.86 | 8.28 | 1214076 |
| 1736206800 | 8.76 | -0.02 | -0.23 | 8.885 | 8.96 | 8.68 | 2394932 |
| 1735947600 | 8.78 | 0.24 | 2.81 | 8.6 | 8.81 | 8.55 | 1954640 |
| 1735861200 | 8.5399999 | 0.09 | 1.07 | 8.5399999 | 8.705 | 8.47 | 940526 |
| 1735688400 | 8.45 | -0.05 | -0.59 | 8.56 | 8.6649999 | 8.45 | 807082 |
| 1735602000 | 8.5 | -0.03 | -0.35 | 8.45 | 8.58 | 8.31 | 1318359 |
| 1735342800 | 8.53 | -0.26 | -2.96 | 8.75 | 8.77 | 8.47 | 1159838 |
| 1735256400 | 8.7899999 | -0.16 | -1.79 | 8.91 | 8.999 | 8.77 | 1224560 |
| 1735077840 | 8.95 | -0.04 | -0.44 | 9.01 | 9.03 | 8.9 | 398393 |
| 1734997200 | 8.99 | -0.11 | -1.21 | 9.13 | 9.15 | 8.935 | 1060891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
