News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.124223602484 | 8.05 | 8.1 | 7.95 | 6604 | 8.01948102 | CS |
| 4 | 0.06 | 0.75 | 8 | 8.1 | 7.85 | 6903 | 7.99910822 | CS |
| 12 | 0.66 | 8.91891891892 | 7.4 | 8.29 | 6.98 | 11651 | 7.77058708 | CS |
| 26 | 1.9 | 30.8441558442 | 6.16 | 8.29 | 5.99 | 10757 | 7.34766673 | CS |
| 52 | 1.44 | 21.752265861 | 6.62 | 8.29 | 4.37 | 10383 | 6.59584991 | CS |
| 156 | -1.9 | -19.0763052209 | 9.96 | 10.41 | 4.37 | 9817 | 7.98141814 | CS |
| 260 | -1.42 | -14.9789029536 | 9.48 | 10.41 | 4.37 | 9832 | 8.04222807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 8.03 | 0.02 | 0.25 | 8.01 | 8.05 | 8 | 10279 |
| 1719956400 | 8.01 | 0.01 | 0.12 | 7.98 | 8.07 | 7.98 | 4626 |
| 1719610800 | 8 | -0.04 | -0.50 | 8 | 8.02 | 7.95 | 7512 |
| 1719524400 | 8.0399999 | 0 | 0.00 | 8.05 | 8.05 | 8.02 | 4000 |
| 1719438000 | 8.0399999 | 0.05 | 0.63 | 8.03 | 8.05 | 8.03 | 3396 |
| 1719351600 | 7.99 | -0.05 | -0.62 | 8.07 | 8.07 | 7.99 | 5600 |
| 1719265200 | 8.0399999 | 0.02 | 0.25 | 8.0399999 | 8.07 | 7.97 | 5400 |
| 1719006000 | 8.02 | 0.02 | 0.25 | 7.98 | 8.02 | 7.96 | 8700 |
| 1718919600 | 8 | -0.03 | -0.37 | 8 | 8.05 | 8 | 12617 |
| 1718833200 | 8.03 | 0.07 | 0.88 | 7.96 | 8.03 | 7.96 | 4144 |
| 1718746800 | 7.96 | 0.1 | 1.27 | 7.97 | 8.01 | 7.96 | 4377 |
| 1718660400 | 7.86 | 0 | 0.00 | 8.07 | 8.07 | 7.86 | 7527 |
| 1718401200 | 7.86 | -0.07 | -0.88 | 7.91 | 8.03 | 7.85 | 7501 |
| 1718314800 | 7.93 | -0.07 | -0.88 | 7.98 | 8 | 7.86 | 5654 |
| 1718228400 | 8 | -0.06 | -0.74 | 7.98 | 8.09 | 7.98 | 7361 |
| 1718142000 | 8.06 | 0.01 | 0.12 | 8.03 | 8.08 | 8 | 12806 |
| 1718055600 | 8.05 | -0.03 | -0.37 | 8.03 | 8.07 | 7.98 | 5119 |
| 1717796400 | 8.08 | 0.09 | 1.13 | 8.03 | 8.08 | 8 | 6334 |
| 1717710000 | 7.99 | 0 | 0.00 | 8 | 8.03 | 7.99 | 8200 |
| 1717623600 | 7.99 | 0.06 | 0.76 | 7.95 | 8.05 | 7.93 | 6408 |
| 1717537200 | 7.93 | -0.07 | -0.88 | 8 | 8 | 7.86 | 7304 |
| 1717450800 | 8 | 0.07 | 0.88 | 7.89 | 8.0399999 | 7.89 | 11366 |
| 1717191600 | 7.93 | -0.09 | -1.12 | 7.94 | 8 | 7.89 | 15564 |
| 1717105200 | 8.02 | 0.05 | 0.63 | 7.99 | 8.1 | 7.99 | 5181 |
| 1717018800 | 7.97 | -0.24 | -2.92 | 8.19 | 8.25 | 7.87 | 29118 |
| 1716932400 | 8.21 | -0.03 | -0.36 | 8.26 | 8.26 | 8.09 | 16451 |
| 1716846000 | 8.24 | 0.15 | 1.85 | 8.19 | 8.2899999 | 8.19 | 9564 |
| 1716586800 | 8.09 | 0.04 | 0.50 | 8.05 | 8.17 | 8.05 | 7550 |
| 1716500400 | 8.05 | -0.03 | -0.37 | 8.06 | 8.09 | 8.0399999 | 21682 |
| 1716414000 | 8.08 | 0.01 | 0.12 | 8.05 | 8.17 | 8.05 | 37303 |
| 1716327600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.1 | 7.96 | 20860 |
| 1715982000 | 8.06 | 0.11 | 1.38 | 7.98 | 8.07 | 7.95 | 18870 |
| 1715895600 | 7.95 | 0.3 | 3.92 | 7.8 | 7.98 | 7.8 | 32118 |
| 1715809200 | 7.65 | 0.1 | 1.32 | 7.76 | 7.79 | 7.6 | 8829 |
| 1715722800 | 7.55 | -0.22 | -2.83 | 7.76 | 7.8 | 7.55 | 14185 |
| 1715636400 | 7.77 | 0.1 | 1.30 | 7.67 | 7.77 | 7.66 | 18330 |
| 1715377200 | 7.67 | 0 | 0.00 | 7.65 | 7.69 | 7.6 | 9318 |
| 1715290800 | 7.67 | 0 | 0.00 | 7.66 | 7.75 | 7.61 | 49008 |
| 1715204400 | 7.67 | 0.01 | 0.13 | 7.69 | 7.7 | 7.66 | 3081 |
| 1715118000 | 7.66 | 0.05 | 0.66 | 7.6 | 7.7 | 7.6 | 16935 |
| 1715031600 | 7.61 | 0.14 | 1.87 | 7.49 | 7.61 | 7.49 | 12180 |
| 1714772400 | 7.47 | 0.07 | 0.95 | 7.42 | 7.47 | 7.42 | 6485 |
| 1714686000 | 7.4 | 0.07 | 0.95 | 7.36 | 7.41 | 7.36 | 2600 |
| 1714599600 | 7.33 | -0.15 | -2.01 | 7.47 | 7.47 | 7.27 | 2257 |
| 1714513200 | 7.48 | -0.02 | -0.27 | 7.46 | 7.5 | 7.43 | 6858 |
| 1714426800 | 7.5 | 0.11 | 1.49 | 7.49 | 7.5 | 7.29 | 10840 |
| 1714167600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1714081200 | 7.39 | -0.02 | -0.27 | 7.39 | 7.39 | 7.36 | 4896 |
| 1713994800 | 7.41 | 0.07 | 0.95 | 7.36 | 7.45 | 7.32 | 8522 |
| 1713908400 | 7.34 | 0.14 | 1.94 | 7.27 | 7.39 | 7.27 | 4283 |
| 1713822000 | 7.2 | 0.03 | 0.42 | 7.24 | 7.24 | 7.13 | 15110 |
| 1713562800 | 7.17 | 0.02 | 0.28 | 7.13 | 7.54 | 7.05 | 21840 |
| 1713476400 | 7.15 | -0.03 | -0.42 | 7.18 | 7.2 | 6.98 | 33367 |
| 1713390000 | 7.18 | -0.09 | -1.24 | 7.23 | 7.25 | 7.18 | 4420 |
| 1713303600 | 7.27 | -0.13 | -1.76 | 7.39 | 7.39 | 7.21 | 9575 |
| 1713217200 | 7.4 | -0.12 | -1.60 | 7.42 | 7.52 | 7.4 | 8104 |
| 1712958000 | 7.52 | 0.04 | 0.53 | 7.5 | 7.6 | 7.47 | 3700 |
| 1712871600 | 7.48 | 0.12 | 1.63 | 7.4 | 7.57 | 7.4 | 9682 |
| 1712785200 | 7.36 | -0.02 | -0.27 | 7.32 | 7.54 | 7.32 | 8543 |
| 1712698800 | 7.38 | -0.03 | -0.40 | 7.44 | 7.45 | 7.38 | 4061 |
| 1712612400 | 7.41 | 0.09 | 1.23 | 7.32 | 7.43 | 7.29 | 12137 |
| 1712353200 | 7.32 | 0.04 | 0.55 | 7.28 | 7.39 | 7.28 | 11321 |
| 1712266800 | 7.28 | -0.12 | -1.62 | 7.4 | 7.5 | 7.28 | 13928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
