News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.53623188406 | 8.28 | 8.49 | 8.25 | 132482 | 8.37383518 | CS |
| 4 | 0.29 | 3.53658536585 | 8.2 | 8.49 | 8.1 | 62166 | 8.31606116 | CS |
| 12 | 0.49 | 6.125 | 8 | 8.49 | 7.94 | 42883 | 8.19408066 | CS |
| 26 | 0.46 | 5.72851805729 | 8.03 | 8.49 | 7.82 | 36502 | 8.10576583 | CS |
| 52 | 0.37 | 4.55665024631 | 8.12 | 8.49 | 7.56 | 41951 | 8.04012437 | CS |
| 156 | -5.69 | -40.1269393512 | 14.18 | 14.78 | 7.56 | 48143 | 9.45102001 | CS |
| 260 | -2.93 | -25.6567425569 | 11.42 | 14.78 | 7.56 | 53701 | 10.70670382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 8.41 | 0.04 | 0.42 | 8.4 | 8.43 | 8.3791 | 25397 |
| 1726612800 | 8.375 | -0.01 | -0.06 | 8.39 | 8.42 | 8.36 | 28159 |
| 1726526400 | 8.38 | 0.05 | 0.60 | 8.3699999 | 8.39 | 8.3264 | 532853 |
| 1726267200 | 8.33 | 0.05 | 0.60 | 8.32 | 8.361 | 8.3 | 57905 |
| 1726180800 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.25 | 18095 |
| 1726094400 | 8.28 | 0.01 | 0.13 | 8.23 | 8.28 | 8.2 | 20238 |
| 1726008000 | 8.269 | 0.03 | 0.35 | 8.22 | 8.27 | 8.17 | 38199 |
| 1725921600 | 8.24 | 0 | 0.00 | 8.25 | 8.265 | 8.23 | 86511 |
| 1725662400 | 8.24 | 0.04 | 0.43 | 8.2 | 8.25 | 8.2 | 80406 |
| 1725576000 | 8.205 | -0.03 | -0.30 | 8.2 | 8.2582 | 8.18 | 62882 |
| 1725489600 | 8.23 | 0 | 0.00 | 8.21 | 8.269 | 8.15 | 39383 |
| 1725403200 | 8.23 | 0.02 | 0.24 | 8.21 | 8.25 | 8.1 | 23484 |
| 1725057600 | 8.21 | -0.05 | -0.61 | 8.22 | 8.2597 | 8.18 | 17005 |
| 1724971200 | 8.26 | 0.05 | 0.61 | 8.17 | 8.26 | 8.15 | 16680 |
| 1724884800 | 8.21 | -0.01 | -0.12 | 8.22 | 8.24 | 8.1 | 19655 |
| 1724798400 | 8.22 | -0.05 | -0.60 | 8.27 | 8.2998999 | 8.21 | 18327 |
| 1724712000 | 8.27 | -0.02 | -0.24 | 8.3 | 8.3 | 8.25 | 20834 |
| 1724452800 | 8.2899999 | 0.03 | 0.36 | 8.2 | 8.295 | 8.13 | 36786 |
| 1724366400 | 8.26 | 0.04 | 0.49 | 8.2 | 8.27 | 8.2 | 38357 |
| 1724280000 | 8.22 | 0.02 | 0.24 | 8.17 | 8.26 | 8.13 | 62160 |
| 1724193600 | 8.2 | 0.04 | 0.55 | 8.17 | 8.24 | 8.15 | 46996 |
| 1724107200 | 8.155 | 0 | 0.06 | 8.17 | 8.18 | 8.13 | 15974 |
| 1723848000 | 8.15 | 0.03 | 0.37 | 8.13 | 8.15 | 8.13 | 7898 |
| 1723761600 | 8.1199999 | -0.03 | -0.37 | 8.11 | 8.13 | 8.07 | 8271 |
| 1723675200 | 8.15 | 0.01 | 0.12 | 8.1199999 | 8.15 | 8.0795 | 30983 |
| 1723588800 | 8.14 | 0.04 | 0.43 | 8.1199999 | 8.15 | 8.085 | 36286 |
| 1723502400 | 8.105 | 0.04 | 0.43 | 8.07 | 8.11 | 8.07 | 12608 |
| 1723243200 | 8.07 | 0.06 | 0.75 | 8.0399999 | 8.07 | 8 | 16134 |
| 1723156800 | 8.01 | -0.03 | -0.37 | 8.02 | 8.0393 | 7.984 | 23667 |
| 1723070400 | 8.0399999 | -0.01 | -0.06 | 8.0399999 | 8.09 | 8.02 | 59078 |
| 1722984000 | 8.045 | -0.05 | -0.57 | 8.07 | 8.1 | 8.02 | 48465 |
| 1722897600 | 8.091 | -0.02 | -0.29 | 8.1 | 8.13 | 8.07 | 55944 |
| 1722638400 | 8.1145 | 0 | 0.06 | 8.14 | 8.16 | 8.09 | 33569 |
| 1722552000 | 8.11 | 0.04 | 0.50 | 8.06 | 8.1691 | 8.06 | 37139 |
| 1722465600 | 8.07 | 0.06 | 0.75 | 8.0399999 | 8.07 | 8.0058 | 30509 |
| 1722379200 | 8.01 | 0.02 | 0.25 | 7.99 | 8.02 | 7.99 | 23716 |
| 1722292800 | 7.99 | -0.01 | -0.11 | 7.98 | 8.02 | 7.9501 | 32389 |
| 1722033600 | 7.999 | 0.06 | 0.74 | 7.96 | 8 | 7.9401 | 5565 |
| 1721947200 | 7.94 | -0.02 | -0.25 | 7.96 | 7.9749 | 7.94 | 31871 |
| 1721860800 | 7.96 | -0.07 | -0.87 | 7.95 | 7.984 | 7.94 | 35148 |
| 1721774400 | 8.03 | 0.02 | 0.25 | 8 | 8.055 | 8 | 21111 |
| 1721688000 | 8.01 | -0.02 | -0.25 | 8.03 | 8.0399999 | 8 | 75004 |
| 1721428800 | 8.03 | -0.05 | -0.62 | 8.06 | 8.06 | 8.03 | 34600 |
| 1721342400 | 8.08 | -0.04 | -0.43 | 8.1199999 | 8.15 | 8.08 | 45151 |
| 1721256000 | 8.115 | -0.01 | -0.06 | 8.14 | 8.155 | 8.08 | 73131 |
| 1721169600 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.19 | 8.11 | 53966 |
| 1721083200 | 8.15 | 0.03 | 0.36 | 8.13 | 8.17 | 8.13 | 88517 |
| 1720824000 | 8.121 | -0.02 | -0.23 | 8.155 | 8.1843 | 8.1199999 | 14889 |
| 1720737600 | 8.14 | 0.05 | 0.68 | 8.13 | 8.1649999 | 8.1199999 | 15173 |
| 1720651200 | 8.0852 | 0 | 0.00 | 8.08 | 8.1362 | 8.06 | 41130 |
| 1720564800 | 8.085 | 0.02 | 0.19 | 8.07 | 8.0999 | 8.06 | 19707 |
| 1720478400 | 8.07 | 0.02 | 0.23 | 8.07 | 8.086 | 8.06 | 8083 |
| 1720219200 | 8.0517 | 0.03 | 0.40 | 8.05 | 8.09 | 8.05 | 33615 |
| 1720040640 | 8.02 | 0.04 | 0.50 | 7.98 | 8.025 | 7.98 | 20836 |
| 1719960000 | 7.98 | 0.04 | 0.50 | 7.99 | 7.9999 | 7.97 | 17277 |
| 1719873600 | 7.94 | -0.08 | -0.94 | 8.03 | 8.03 | 7.94 | 23027 |
| 1719614400 | 8.015 | 0 | 0.00 | 8.015 | 8.015 | 8.015 | 0 |
| 1719528000 | 8.015 | 0.01 | 0.15 | 8 | 8.0399999 | 7.9978 | 23607 |
| 1719441600 | 8.0027 | 0.01 | 0.10 | 7.99 | 8.0158 | 7.97 | 11726 |
| 1719355200 | 7.995 | 0 | 0.06 | 8.01 | 8.03 | 7.97 | 30902 |
| 1719268800 | 7.99 | -0.02 | -0.19 | 8 | 8.02 | 7.97 | 34768 |
| 1719009600 | 8.005 | -0.04 | -0.44 | 7.98 | 8.05 | 7.98 | 17522 |
| 1718923200 | 8.0399999 | -0 | -0.05 | 8.06 | 8.065 | 8.02 | 15120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
