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 | 0.025 | 0.292740046838 | 8.54 | 8.64 | 8.54 | 63082 | 8.57962896 | SP |
| 4 | -0.005 | -0.0583430571762 | 8.57 | 8.64 | 8.4 | 53306 | 8.55665546 | SP |
| 12 | 0.265 | 3.19277108434 | 8.3 | 8.69 | 8.21 | 86920 | 8.43009454 | SP |
| 26 | 0.135 | 1.60142348754 | 8.43 | 8.69 | 8.21 | 49350 | 8.43051903 | SP |
| 52 | 0.135 | 1.60142348754 | 8.43 | 8.69 | 8.21 | 49350 | 8.43051903 | SP |
| 156 | 0.135 | 1.60142348754 | 8.43 | 8.69 | 8.21 | 49350 | 8.43051903 | SP |
| 260 | 0.135 | 1.60142348754 | 8.43 | 8.69 | 8.21 | 49350 | 8.43051903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 8.565 | -0.01 | -0.11 | 8.64 | 8.64 | 8.55 | 10728 |
| 1721341800 | 8.5742999 | -0.02 | -0.28 | 8.55 | 8.589 | 8.55 | 26290 |
| 1721255400 | 8.5985 | 0.02 | 0.22 | 8.58 | 8.6 | 8.56 | 51520 |
| 1721169000 | 8.58 | 0.01 | 0.09 | 8.6199999 | 8.6199999 | 8.56 | 125622 |
| 1721082600 | 8.5725 | -0 | -0.03 | 8.5399999 | 8.582 | 8.5399999 | 101249 |
| 1720823400 | 8.575 | 0.01 | 0.18 | 8.6199999 | 8.6199999 | 8.56 | 75530 |
| 1720737000 | 8.56 | 0.03 | 0.36 | 8.57 | 8.57 | 8.55 | 228873 |
| 1720650600 | 8.529 | -0 | -0.01 | 8.57 | 8.57 | 8.5 | 19820 |
| 1720564200 | 8.53 | -0.04 | -0.47 | 8.5 | 8.5498999 | 8.5 | 14282 |
| 1720477800 | 8.57 | 0.02 | 0.24 | 8.57 | 8.57 | 8.53 | 37332 |
| 1720218600 | 8.5495 | 0.04 | 0.46 | 8.52 | 8.55 | 8.51 | 67009 |
| 1720040640 | 8.51 | 0.04 | 0.47 | 8.47 | 8.615 | 8.47 | 22194 |
| 1719959400 | 8.47 | 0.01 | 0.12 | 8.4 | 8.48 | 8.4 | 15147 |
| 1719873000 | 8.46 | -0.04 | -0.47 | 8.51 | 8.51 | 8.43 | 49709 |
| 1719613800 | 8.5 | -0.04 | -0.41 | 8.51 | 8.51 | 8.49 | 36665 |
| 1719527400 | 8.535 | 0 | 0.03 | 8.55 | 8.55 | 8.5 | 29013 |
| 1719441000 | 8.5321 | -0.03 | -0.33 | 8.55 | 8.55 | 8.48 | 21214 |
| 1719354600 | 8.56 | 0.02 | 0.21 | 8.59 | 8.59 | 8.5 | 42044 |
| 1719268200 | 8.5418 | 0 | 0.02 | 8.57 | 8.57 | 8.521 | 21928 |
| 1719009000 | 8.5399999 | 0.01 | 0.12 | 8.56 | 8.56 | 8.52 | 56034 |
| 1718922600 | 8.53 | 0 | 0.06 | 8.47 | 8.5399999 | 8.47 | 43292 |
| 1718749800 | 8.525 | 0.01 | 0.06 | 8.55 | 8.55 | 8.49 | 35314 |
| 1718663400 | 8.52 | -0.01 | -0.12 | 8.55 | 8.55 | 8.51 | 9621 |
| 1718404200 | 8.53 | 0.01 | 0.12 | 8.61 | 8.61 | 8.5 | 20045 |
| 1718317800 | 8.52 | 0.03 | 0.35 | 8.44 | 8.69 | 8.44 | 19250 |
| 1718231400 | 8.49 | 0.05 | 0.59 | 8.51 | 8.51 | 8.48 | 20120 |
| 1718145000 | 8.44 | 0.02 | 0.19 | 8.44 | 8.44 | 8.4 | 11889 |
| 1718058600 | 8.4242 | -0.03 | -0.31 | 8.48 | 8.48 | 8.4 | 31941 |
| 1717799400 | 8.45 | -0.07 | -0.82 | 8.48 | 8.49 | 8.44 | 57039 |
| 1717713000 | 8.52 | 0.06 | 0.69 | 8.53 | 8.53 | 8.49 | 19673 |
| 1717626600 | 8.462 | -0.01 | -0.09 | 8.47 | 8.49 | 8.46 | 18803 |
| 1717540200 | 8.47 | 0.04 | 0.47 | 8.43 | 8.48 | 8.414 | 83572 |
| 1717453800 | 8.43 | 0.02 | 0.24 | 8.4 | 8.43 | 8.38 | 7043 |
| 1717194600 | 8.41 | 0.04 | 0.48 | 8.38 | 8.44 | 8.3553 | 51268 |
| 1717108200 | 8.3699999 | 0 | 0.06 | 8.38 | 8.389 | 8.36 | 2212076 |
| 1717021800 | 8.365 | -0.03 | -0.36 | 8.39 | 8.39 | 8.35 | 22095 |
| 1716935400 | 8.395 | -0.02 | -0.24 | 8.4 | 8.42 | 8.395 | 33768 |
| 1716589800 | 8.4149999 | -0.02 | -0.18 | 8.46 | 8.46 | 8.391 | 16914 |
| 1716503400 | 8.43 | 0 | 0.06 | 8.43 | 8.45 | 8.41 | 1030990 |
| 1716417000 | 8.425 | -0.02 | -0.18 | 8.4224 | 8.425 | 8.4224 | 230 |
| 1716330600 | 8.44 | 0.01 | 0.12 | 8.46 | 8.46 | 8.4374 | 417 |
| 1716244200 | 8.43 | 0.02 | 0.18 | 8.46 | 8.46 | 8.43 | 1325 |
| 1715985000 | 8.4149999 | -0.03 | -0.30 | 8.45 | 8.45 | 8.4149999 | 390 |
| 1715898600 | 8.44 | 0.01 | 0.12 | 8.45 | 8.45 | 8.44 | 548 |
| 1715812200 | 8.43 | 0.04 | 0.48 | 8.43 | 8.44 | 8.43 | 2244 |
| 1715725800 | 8.39 | 0.01 | 0.12 | 8.38 | 8.405 | 8.3798999 | 12698 |
| 1715639400 | 8.38 | 0.01 | 0.06 | 8.3699999 | 8.38 | 8.3699999 | 171 |
| 1715380200 | 8.375 | -0.01 | -0.12 | 8.4 | 8.4 | 8.3694 | 4380 |
| 1715293800 | 8.385 | 0.03 | 0.36 | 8.36 | 8.385 | 8.3599 | 18403 |
| 1715207400 | 8.3547999 | -0.02 | -0.18 | 8.39 | 8.39 | 8.3547999 | 156 |
| 1715121000 | 8.3699999 | 0.04 | 0.48 | 8.3699999 | 8.38 | 8.3699999 | 679 |
| 1715034600 | 8.33 | 0.02 | 0.24 | 8.35 | 8.35 | 8.305 | 24522 |
| 1714775400 | 8.31 | 0.02 | 0.24 | 8.32 | 8.32 | 8.295 | 2955 |
| 1714689000 | 8.2899999 | 0.02 | 0.24 | 8.28 | 8.3 | 8.26 | 8502 |
| 1714602600 | 8.27 | 0.04 | 0.49 | 8.24 | 8.2898 | 8.21 | 6689 |
| 1714516200 | 8.23 | -0.06 | -0.72 | 8.23 | 8.2492 | 8.21 | 19971 |
| 1714429800 | 8.2899999 | 0.01 | 0.12 | 8.3 | 8.31 | 8.28 | 1868 |
| 1714170600 | 8.28 | 0.01 | 0.12 | 8.28 | 8.28 | 8.27 | 1797 |
| 1714084200 | 8.27 | -0.01 | -0.06 | 8.26 | 8.27 | 8.26 | 330 |
| 1713997800 | 8.275 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.27 | 254 |
| 1713911400 | 8.305 | 0 | 0.06 | 8.28 | 8.305 | 8.27 | 2750 |
| 1713825000 | 8.3 | -0.04 | -0.42 | 8.2899999 | 8.3 | 8.26 | 2033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
