News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.431034482759 | 9.28 | 9.52 | 9.19 | 149634 | 9.33121237 | CS |
| 4 | 0.63 | 7.249712313 | 8.69 | 9.52 | 8.57 | 205154 | 9.12308492 | CS |
| 12 | 2.17 | 30.3496503497 | 7.15 | 9.52 | 7.15 | 155125 | 8.43309855 | CS |
| 26 | 1.67 | 21.8300653595 | 7.65 | 9.52 | 7.1 | 140470 | 7.9676621 | CS |
| 52 | 3.2 | 52.2875816993 | 6.12 | 9.52 | 5.75 | 136536 | 7.4057187 | CS |
| 156 | 1.61 | 20.8819714656 | 7.71 | 9.52 | 5.75 | 158445 | 7.15750708 | CS |
| 260 | 0.62 | 7.12643678161 | 8.7 | 9.6 | 4.9 | 214099 | 6.89447311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 9.36 | 0.05 | 0.54 | 9.3 | 9.36 | 9.24 | 139174 |
| 1727127600 | 9.31 | 0 | 0.00 | 9.38 | 9.38 | 9.24 | 80064 |
| 1726868400 | 9.31 | 0.03 | 0.32 | 9.21 | 9.31 | 9.19 | 160877 |
| 1726782000 | 9.28 | -0.09 | -0.96 | 9.4 | 9.44 | 9.26 | 146350 |
| 1726695600 | 9.3699999 | 0.09 | 0.97 | 9.28 | 9.52 | 9.25 | 221704 |
| 1726609200 | 9.28 | 0 | 0.00 | 9.2899999 | 9.45 | 9.28 | 159185 |
| 1726522800 | 9.28 | -0.12 | -1.28 | 9.41 | 9.48 | 9.28 | 230662 |
| 1726263600 | 9.4 | -0.01 | -0.11 | 9.4 | 9.47 | 9.36 | 213353 |
| 1726177200 | 9.41 | 0.29 | 3.18 | 9.14 | 9.44 | 9.13 | 441859 |
| 1726090800 | 9.1199999 | 0.03 | 0.33 | 9.01 | 9.14 | 8.95 | 171420 |
| 1726004400 | 9.09 | 0.19 | 2.13 | 8.92 | 9.09 | 8.86 | 271655 |
| 1725918000 | 8.9 | 0.06 | 0.68 | 8.84 | 8.95 | 8.7899999 | 232151 |
| 1725658800 | 8.84 | -0.04 | -0.45 | 8.82 | 8.95 | 8.77 | 156046 |
| 1725572400 | 8.88 | -0.26 | -2.84 | 9.11 | 9.16 | 8.86 | 139735 |
| 1725486000 | 9.14 | 0.23 | 2.58 | 8.92 | 9.16 | 8.91 | 398949 |
| 1725399600 | 8.91 | 0.25 | 2.89 | 8.6199999 | 8.92 | 8.6199999 | 361547 |
| 1725054000 | 8.66 | -0.01 | -0.12 | 8.61 | 8.7 | 8.61 | 161241 |
| 1724967600 | 8.67 | 0.01 | 0.12 | 8.67 | 8.77 | 8.65 | 162629 |
| 1724881200 | 8.66 | -0.02 | -0.23 | 8.69 | 8.7 | 8.57 | 115830 |
| 1724794800 | 8.68 | -0.03 | -0.34 | 8.66 | 8.78 | 8.65 | 141359 |
| 1724708400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1724449200 | 8.71 | 0.14 | 1.63 | 8.59 | 8.78 | 8.59 | 166215 |
| 1724362800 | 8.57 | 0 | 0.00 | 8.57 | 8.6199999 | 8.5399999 | 120742 |
| 1724276400 | 8.57 | 0.11 | 1.30 | 8.48 | 8.61 | 8.47 | 139341 |
| 1724190000 | 8.46 | 0.08 | 0.95 | 8.4 | 8.56 | 8.4 | 344643 |
| 1724103600 | 8.38 | 0.19 | 2.32 | 8.2 | 8.45 | 8.2 | 313048 |
| 1723844400 | 8.19 | -0.06 | -0.73 | 8.2899999 | 8.4 | 8.17 | 165232 |
| 1723758000 | 8.25 | 0.02 | 0.24 | 8.24 | 8.3 | 8.23 | 124431 |
| 1723671600 | 8.23 | 0.1 | 1.23 | 8.15 | 8.3 | 8.15 | 291805 |
| 1723585200 | 8.13 | 0.51 | 6.69 | 7.75 | 8.17 | 7.75 | 562725 |
| 1723498800 | 7.62 | -0.11 | -1.42 | 7.7 | 7.73 | 7.58 | 44235 |
| 1723239600 | 7.73 | 0.06 | 0.78 | 7.67 | 7.75 | 7.66 | 66525 |
| 1723153200 | 7.67 | 0.13 | 1.72 | 7.51 | 7.73 | 7.51 | 58892 |
| 1723066800 | 7.54 | 0 | 0.00 | 7.55 | 7.62 | 7.49 | 88115 |
| 1722980400 | 7.54 | -0.1 | -1.31 | 7.48 | 7.58 | 7.44 | 187707 |
| 1722634800 | 7.64 | -0.07 | -0.91 | 7.65 | 7.68 | 7.55 | 118855 |
| 1722548400 | 7.71 | -0.2 | -2.53 | 7.85 | 7.93 | 7.69 | 132558 |
| 1722462000 | 7.91 | 0.16 | 2.06 | 7.83 | 7.96 | 7.78 | 275740 |
| 1722375600 | 7.75 | 0.07 | 0.91 | 7.59 | 7.83 | 7.59 | 134566 |
| 1722289200 | 7.68 | -0.03 | -0.39 | 7.74 | 7.8 | 7.63 | 162422 |
| 1722030000 | 7.71 | 0.07 | 0.92 | 7.62 | 7.73 | 7.59 | 97593 |
| 1721943600 | 7.64 | 0.08 | 1.06 | 7.51 | 7.68 | 7.51 | 78168 |
| 1721857200 | 7.56 | 0.01 | 0.13 | 7.53 | 7.62 | 7.51 | 82474 |
| 1721770800 | 7.55 | 0.07 | 0.94 | 7.44 | 7.57 | 7.44 | 73766 |
| 1721684400 | 7.48 | 0.12 | 1.63 | 7.35 | 7.51 | 7.34 | 135797 |
| 1721425200 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1721338800 | 7.36 | 0.03 | 0.41 | 7.35 | 7.4 | 7.31 | 42458 |
| 1721252400 | 7.33 | 0 | 0.00 | 7.29 | 7.38 | 7.28 | 64358 |
| 1721166000 | 7.33 | 0.09 | 1.24 | 7.29 | 7.34 | 7.21 | 77364 |
| 1721079600 | 7.24 | -0.03 | -0.41 | 7.25 | 7.33 | 7.2 | 127979 |
| 1720820400 | 7.27 | 0 | 0.00 | 7.3 | 7.3 | 7.24 | 102181 |
| 1720734000 | 7.27 | -0.02 | -0.27 | 7.27 | 7.33 | 7.26 | 45394 |
| 1720647600 | 7.29 | -0.01 | -0.14 | 7.31 | 7.32 | 7.26 | 33755 |
| 1720561200 | 7.3 | 0.02 | 0.27 | 7.26 | 7.34 | 7.24 | 79885 |
| 1720474800 | 7.28 | 0.08 | 1.11 | 7.22 | 7.3 | 7.17 | 157274 |
| 1720215600 | 7.2 | 0 | 0.00 | 7.24 | 7.29 | 7.17 | 59683 |
| 1720129200 | 7.2 | 0.05 | 0.70 | 7.22 | 7.22 | 7.15 | 49249 |
| 1720042800 | 7.15 | -0.04 | -0.56 | 7.15 | 7.26 | 7.15 | 68086 |
| 1719956400 | 7.19 | -0.05 | -0.69 | 7.29 | 7.29 | 7.1 | 69087 |
| 1719610800 | 7.24 | -0.06 | -0.82 | 7.3 | 7.3 | 7.21 | 59096 |
| 1719524400 | 7.3 | 0.07 | 0.97 | 7.21 | 7.32 | 7.21 | 123023 |
| 1719438000 | 7.23 | -0.01 | -0.14 | 7.26 | 7.26 | 7.2 | 66808 |
| 1719351600 | 7.24 | -0.07 | -0.96 | 7.31 | 7.32 | 7.22 | 59773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
