News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.793650793651 | 7.56 | 7.7 | 7.54 | 86366 | 7.61692089 | CS |
| 4 | 0.12 | 1.6 | 7.5 | 7.7 | 7.42 | 68104 | 7.54540153 | CS |
| 12 | -0.07 | -0.910273081925 | 7.69 | 7.98 | 7.32 | 71445 | 7.65796655 | CS |
| 26 | -0.18 | -2.30769230769 | 7.8 | 8.22 | 7.32 | 64451 | 7.71705908 | CS |
| 52 | -1.18 | -13.4090909091 | 8.8 | 8.85 | 5.5 | 71591 | 7.5736124 | CS |
| 156 | -1.71 | -18.3279742765 | 9.33 | 11.76 | 5.5 | 68527 | 8.78802637 | CS |
| 260 | -0.27 | -3.42205323194 | 7.89 | 11.76 | 2.9 | 71996 | 7.86304817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1721425200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1721338800 | 7.6 | -0.01 | -0.13 | 7.62 | 7.62 | 7.56 | 51626 |
| 1721252400 | 7.61 | -0.05 | -0.65 | 7.68 | 7.68 | 7.57 | 149136 |
| 1721166000 | 7.66 | 0.09 | 1.19 | 7.6 | 7.7 | 7.58 | 96614 |
| 1721079600 | 7.57 | 0.03 | 0.40 | 7.56 | 7.6 | 7.54 | 48088 |
| 1720820400 | 7.54 | 0.02 | 0.27 | 7.55 | 7.6 | 7.53 | 65435 |
| 1720734000 | 7.52 | 0.02 | 0.27 | 7.49 | 7.56 | 7.48 | 86217 |
| 1720647600 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.48 | 58558 |
| 1720561200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.46 | 21185 |
| 1720474800 | 7.5 | 0 | 0.00 | 7.5 | 7.51 | 7.47 | 34133 |
| 1720215600 | 7.5 | -0.05 | -0.66 | 7.52 | 7.54 | 7.49 | 36645 |
| 1720129200 | 7.55 | 0.06 | 0.80 | 7.49 | 7.55 | 7.49 | 41484 |
| 1720042800 | 7.49 | 0.03 | 0.40 | 7.47 | 7.53 | 7.46 | 45681 |
| 1719956400 | 7.46 | -0.03 | -0.40 | 7.45 | 7.53 | 7.42 | 66108 |
| 1719610800 | 7.49 | -0.06 | -0.79 | 7.46 | 7.5 | 7.44 | 60466 |
| 1719524400 | 7.55 | 0.01 | 0.13 | 7.55 | 7.55 | 7.52 | 70605 |
| 1719438000 | 7.54 | 0.02 | 0.27 | 7.53 | 7.55 | 7.52 | 69383 |
| 1719351600 | 7.52 | -0.01 | -0.13 | 7.52 | 7.54 | 7.5 | 48656 |
| 1719265200 | 7.53 | 0.01 | 0.13 | 7.5 | 7.53 | 7.49 | 175845 |
| 1719006000 | 7.52 | 0.02 | 0.27 | 7.54 | 7.54 | 7.5 | 47527 |
| 1718919600 | 7.5 | 0.01 | 0.13 | 7.55 | 7.55 | 7.47 | 146563 |
| 1718833200 | 7.49 | -0.18 | -2.35 | 7.35 | 7.5 | 7.32 | 554040 |
| 1718746800 | 7.67 | 0.12 | 1.59 | 7.6 | 7.75 | 7.59 | 41393 |
| 1718660400 | 7.55 | -0.01 | -0.13 | 7.56 | 7.75 | 7.52 | 80115 |
| 1718401200 | 7.56 | -0.05 | -0.66 | 7.6 | 7.61 | 7.5 | 99496 |
| 1718314800 | 7.61 | -0.13 | -1.68 | 7.75 | 7.76 | 7.6 | 82083 |
| 1718228400 | 7.74 | 0.02 | 0.26 | 7.8 | 7.85 | 7.72 | 70022 |
| 1718142000 | 7.72 | -0.12 | -1.53 | 7.85 | 7.85 | 7.71 | 115293 |
| 1718055600 | 7.84 | 0.03 | 0.38 | 7.84 | 7.84 | 7.78 | 58806 |
| 1717796400 | 7.81 | 0 | 0.00 | 7.87 | 7.87 | 7.75 | 30499 |
| 1717710000 | 7.81 | 0 | 0.00 | 7.83 | 7.85 | 7.75 | 122835 |
| 1717623600 | 7.81 | 0 | 0.00 | 7.8 | 7.92 | 7.75 | 19090 |
| 1717537200 | 7.81 | 0 | 0.00 | 7.84 | 7.84 | 7.76 | 23191 |
| 1717450800 | 7.81 | -0.1 | -1.26 | 7.92 | 7.92 | 7.79 | 38588 |
| 1717191600 | 7.91 | -0.04 | -0.50 | 7.89 | 7.93 | 7.83 | 35162 |
| 1717105200 | 7.95 | 0.05 | 0.63 | 7.9 | 7.97 | 7.89 | 36943 |
| 1717018800 | 7.9 | -0.05 | -0.63 | 7.9 | 7.94 | 7.81 | 87180 |
| 1716932400 | 7.95 | 0.01 | 0.13 | 7.96 | 7.96 | 7.87 | 55121 |
| 1716846000 | 7.94 | 0.01 | 0.13 | 7.91 | 7.97 | 7.91 | 60754 |
| 1716586800 | 7.93 | 0.04 | 0.51 | 7.91 | 7.96 | 7.88 | 47484 |
| 1716500400 | 7.89 | 0 | 0.00 | 7.91 | 7.91 | 7.86 | 60542 |
| 1716414000 | 7.89 | -0.01 | -0.13 | 7.89 | 7.91 | 7.88 | 24167 |
| 1716327600 | 7.9 | 0.01 | 0.13 | 7.87 | 7.94 | 7.87 | 58196 |
| 1715982000 | 7.89 | 0 | 0.00 | 7.89 | 7.92 | 7.88 | 37091 |
| 1715895600 | 7.89 | 0.02 | 0.25 | 7.9 | 7.93 | 7.87 | 76766 |
| 1715809200 | 7.87 | -0.03 | -0.38 | 7.97 | 7.98 | 7.85 | 78799 |
| 1715722800 | 7.9 | 0.03 | 0.38 | 7.87 | 7.91 | 7.86 | 26952 |
| 1715636400 | 7.87 | 0.02 | 0.25 | 7.85 | 7.91 | 7.84 | 65485 |
| 1715377200 | 7.85 | 0.07 | 0.90 | 7.8 | 7.86 | 7.8 | 94648 |
| 1715290800 | 7.78 | 0.04 | 0.52 | 7.75 | 7.8 | 7.73 | 32922 |
| 1715204400 | 7.74 | -0.02 | -0.26 | 7.74 | 7.8 | 7.71 | 66039 |
| 1715118000 | 7.76 | 0.03 | 0.39 | 7.74 | 7.76 | 7.66 | 66348 |
| 1715031600 | 7.73 | 0.04 | 0.52 | 7.69 | 7.74 | 7.65 | 52525 |
| 1714772400 | 7.69 | 0 | 0.00 | 7.74 | 7.74 | 7.65 | 46831 |
| 1714686000 | 7.69 | 0.05 | 0.65 | 7.65 | 7.7 | 7.62 | 78729 |
| 1714599600 | 7.64 | 0.06 | 0.79 | 7.6 | 7.67 | 7.6 | 19066 |
| 1714513200 | 7.58 | -0.11 | -1.43 | 7.67 | 7.67 | 7.58 | 55725 |
| 1714426800 | 7.69 | -0.01 | -0.13 | 7.69 | 7.69 | 7.62 | 53476 |
| 1714167600 | 7.7 | 0.13 | 1.72 | 7.65 | 7.7 | 7.61 | 71917 |
| 1714081200 | 7.57 | -0.06 | -0.79 | 7.59 | 7.61 | 7.49 | 113081 |
| 1713994800 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.59 | 33032 |
| 1713908400 | 7.63 | 0.08 | 1.06 | 7.61 | 7.64 | 7.58 | 52733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
