News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.26422250316 | 7.91 | 7.99 | 7.75 | 42966 | 7.83111568 | CS |
| 4 | -0.22 | -2.7397260274 | 8.03 | 8.4 | 7.75 | 47632 | 8.00760555 | CS |
| 12 | -0.54 | -6.46706586826 | 8.35 | 8.69 | 6.7 | 61007 | 7.77154636 | CS |
| 26 | 1.67 | 27.1986970684 | 6.14 | 8.69 | 5.5 | 86116 | 7.06687992 | CS |
| 52 | -0.91 | -10.4357798165 | 8.72 | 8.79 | 5.5 | 77048 | 7.19732191 | CS |
| 156 | -9.5 | -54.881571346 | 17.31 | 22.85 | 5.5 | 93023 | 11.30393386 | CS |
| 260 | -2.86 | -26.8041237113 | 10.67 | 22.85 | 5.5 | 71664 | 12.3661644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 7.89 | 0.13 | 1.68 | 7.76 | 7.99 | 7.75 | 56310 |
| 1726522800 | 7.76 | -0.05 | -0.64 | 7.77 | 7.93 | 7.76 | 44200 |
| 1726263600 | 7.81 | -0.05 | -0.64 | 7.91 | 7.98 | 7.78 | 42248 |
| 1726177200 | 7.86 | 0.03 | 0.38 | 7.79 | 7.99 | 7.77 | 26668 |
| 1726090800 | 7.83 | -0.02 | -0.25 | 7.91 | 7.91 | 7.75 | 45403 |
| 1726004400 | 7.85 | -0.15 | -1.88 | 7.97 | 8.0399999 | 7.85 | 40012 |
| 1725918000 | 8 | 0.13 | 1.65 | 7.89 | 8.09 | 7.8 | 38281 |
| 1725658800 | 7.87 | -0.23 | -2.84 | 8.16 | 8.16 | 7.8 | 91793 |
| 1725572400 | 8.1 | -0.06 | -0.74 | 8.27 | 8.27 | 8.08 | 46535 |
| 1725486000 | 8.16 | 0.01 | 0.12 | 8.16 | 8.28 | 8.09 | 39780 |
| 1725399600 | 8.15 | -0.15 | -1.81 | 8.27 | 8.38 | 8.14 | 99541 |
| 1725054000 | 8.3 | 0.16 | 1.97 | 8.17 | 8.4 | 8.15 | 30638 |
| 1724967600 | 8.14 | 0.01 | 0.12 | 8.17 | 8.23 | 8.07 | 33812 |
| 1724881200 | 8.13 | -0.05 | -0.61 | 8.15 | 8.19 | 8.01 | 75256 |
| 1724794800 | 8.18 | 0.14 | 1.74 | 8.05 | 8.18 | 8 | 38353 |
| 1724708400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1724449200 | 8.0399999 | 0.1 | 1.26 | 7.94 | 8.1 | 7.93 | 32757 |
| 1724362800 | 7.94 | -0.2 | -2.46 | 8.11 | 8.11 | 7.84 | 38727 |
| 1724276400 | 8.14 | 0.22 | 2.78 | 8.03 | 8.15 | 8 | 37064 |
| 1724190000 | 7.92 | 0.32 | 4.21 | 7.66 | 8.1 | 7.66 | 112127 |
| 1724103600 | 7.6 | 0.02 | 0.26 | 7.61 | 7.72 | 7.58 | 27242 |
| 1723844400 | 7.58 | 0.06 | 0.80 | 7.54 | 7.73 | 7.5 | 36908 |
| 1723758000 | 7.52 | 0.08 | 1.08 | 7.51 | 7.63 | 7.45 | 60441 |
| 1723671600 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.28 | 75205 |
| 1723585200 | 7.45 | 0.67 | 9.88 | 6.77 | 7.53 | 6.75 | 151482 |
| 1723498800 | 6.78 | -0.15 | -2.16 | 6.95 | 7.66 | 6.7 | 346056 |
| 1723239600 | 6.93 | -0.19 | -2.67 | 7.28 | 7.9 | 6.79 | 210359 |
| 1723153200 | 7.12 | 0.02 | 0.28 | 7.06 | 7.3 | 7.06 | 30801 |
| 1723066800 | 7.1 | -0.14 | -1.93 | 7.4 | 7.44 | 7.02 | 43114 |
| 1722980400 | 7.24 | 0 | 0.00 | 6.7 | 7.41 | 6.7 | 90708 |
| 1722634800 | 7.24 | -0.55 | -7.06 | 7.69 | 7.69 | 7.2 | 88546 |
| 1722548400 | 7.79 | -0.16 | -2.01 | 7.99 | 7.99 | 7.69 | 30309 |
| 1722462000 | 7.95 | 0.16 | 2.05 | 7.79 | 7.99 | 7.75 | 46601 |
| 1722375600 | 7.79 | 0.04 | 0.52 | 7.8 | 7.83 | 7.63 | 36896 |
| 1722289200 | 7.75 | -0.24 | -3.00 | 8 | 8 | 7.67 | 56044 |
| 1722030000 | 7.99 | 0.03 | 0.38 | 8.01 | 8.08 | 7.92 | 57956 |
| 1721943600 | 7.96 | -0.13 | -1.61 | 8.09 | 8.1199999 | 7.88 | 103651 |
| 1721857200 | 8.09 | -0.16 | -1.94 | 8.25 | 8.45 | 8.08 | 39941 |
| 1721770800 | 8.25 | 0.06 | 0.73 | 8.17 | 8.35 | 8.17 | 20948 |
| 1721684400 | 8.19 | -0.15 | -1.80 | 8.34 | 8.43 | 8.19 | 24341 |
| 1721425200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1721338800 | 8.34 | -0.03 | -0.36 | 8.31 | 8.35 | 8.16 | 43499 |
| 1721252400 | 8.3699999 | -0.23 | -2.67 | 8.5 | 8.58 | 8.31 | 35814 |
| 1721166000 | 8.6 | 0.1 | 1.18 | 8.57 | 8.67 | 8.5 | 114115 |
| 1721079600 | 8.5 | 0.2 | 2.41 | 8.38 | 8.53 | 8.3699999 | 40051 |
| 1720820400 | 8.3 | 0 | 0.00 | 8.32 | 8.3699999 | 8.26 | 54803 |
| 1720734000 | 8.3 | 0.12 | 1.47 | 8.26 | 8.43 | 8.24 | 33520 |
| 1720647600 | 8.18 | -0.2 | -2.39 | 8.36 | 8.38 | 8.16 | 47103 |
| 1720561200 | 8.38 | 0.05 | 0.60 | 8.35 | 8.4 | 8.32 | 29376 |
| 1720474800 | 8.33 | 0.19 | 2.33 | 8.17 | 8.38 | 8.13 | 19985 |
| 1720215600 | 8.14 | 0 | 0.00 | 8.14 | 8.22 | 8.11 | 42300 |
| 1720129200 | 8.14 | -0.06 | -0.73 | 8.15 | 8.18 | 8.11 | 18907 |
| 1720042800 | 8.2 | -0.03 | -0.36 | 8.3 | 8.38 | 8.15 | 37604 |
| 1719956400 | 8.23 | -0.02 | -0.24 | 8.31 | 8.34 | 8.19 | 56995 |
| 1719610800 | 8.25 | -0.26 | -3.06 | 8.6 | 8.6199999 | 8.25 | 77818 |
| 1719524400 | 8.51 | 0.11 | 1.31 | 8.39 | 8.69 | 8.38 | 66996 |
| 1719438000 | 8.4 | 0.06 | 0.72 | 8.35 | 8.44 | 8.2 | 89457 |
| 1719351600 | 8.34 | 0.14 | 1.71 | 8.1199999 | 8.38 | 8.1 | 82236 |
| 1719265200 | 8.2 | 0.03 | 0.37 | 8.15 | 8.24 | 8.09 | 68054 |
| 1719006000 | 8.17 | 0.02 | 0.25 | 8.16 | 8.21 | 8.01 | 117952 |
| 1718919600 | 8.15 | -0.01 | -0.12 | 8.35 | 8.35 | 8.05 | 237744 |
| 1718833200 | 8.16 | 0.79 | 10.72 | 7.78 | 8.34 | 7.55 | 242483 |
| 1718746800 | 7.37 | -0.55 | -6.94 | 8.06 | 8.06 | 7.29 | 190699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
