News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0697 | 0.929333333333 | 7.5 | 7.57 | 7.47 | 1162515 | 7.51266278 | CS |
| 4 | 0.0597 | 0.794940079893 | 7.51 | 7.65 | 7.43 | 1365594 | 7.54398207 | CS |
| 12 | -0.0903 | -1.17885117493 | 7.66 | 7.82 | 6.5 | 1484099 | 7.56994175 | CS |
| 26 | 0.1997 | 2.70963364993 | 7.37 | 7.82 | 6.5 | 1454953 | 7.54413243 | CS |
| 52 | -0.4503 | -5.61471321696 | 8.02 | 8.111 | 6.25 | 1501990 | 7.37977181 | CS |
| 156 | -5.4303 | -41.7715384615 | 13 | 14.75 | 6.25 | 1583791 | 9.28527851 | CS |
| 260 | -3.7103 | -32.8927304965 | 11.28 | 14.75 | 5.52 | 1281566 | 9.82673634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 7.56 | 0.03 | 0.40 | 7.52 | 7.57 | 7.52 | 1041987 |
| 1726871400 | 7.53 | 0.01 | 0.13 | 7.52 | 7.53 | 7.5 | 779342 |
| 1726785000 | 7.52 | 0.04 | 0.53 | 7.51 | 7.53 | 7.5 | 1331030 |
| 1726698600 | 7.48 | -0.02 | -0.27 | 7.54 | 7.54 | 7.48 | 1081344 |
| 1726612200 | 7.5 | -0.03 | -0.40 | 7.51 | 7.54 | 7.5 | 1066700 |
| 1726525800 | 7.53 | -0.07 | -0.92 | 7.5 | 7.53 | 7.47 | 1424995 |
| 1726266600 | 7.6 | -0.02 | -0.26 | 7.62 | 7.65 | 7.6 | 4575509 |
| 1726180200 | 7.62 | 0.05 | 0.66 | 7.62 | 7.62 | 7.57 | 1616258 |
| 1726093800 | 7.57 | 0.05 | 0.66 | 7.53 | 7.57 | 7.47 | 1560770 |
| 1726007400 | 7.52 | 0 | 0.00 | 7.54 | 7.54 | 7.51 | 1109714 |
| 1725921000 | 7.52 | 0.06 | 0.80 | 7.5 | 7.55 | 7.4801 | 1184197 |
| 1725661800 | 7.46 | -0.08 | -1.06 | 7.55 | 7.58 | 7.43 | 1991867 |
| 1725575400 | 7.54 | -0.02 | -0.26 | 7.54 | 7.5899 | 7.52 | 1158706 |
| 1725489000 | 7.56 | 0.04 | 0.53 | 7.54 | 7.56 | 7.5302 | 1067040 |
| 1725402600 | 7.52 | -0.07 | -0.92 | 7.56 | 7.58 | 7.51 | 1402532 |
| 1725057000 | 7.59 | 0.05 | 0.66 | 7.56 | 7.61 | 7.53 | 1325628 |
| 1724970600 | 7.54 | 0.05 | 0.67 | 7.55 | 7.565 | 7.52 | 702615 |
| 1724884200 | 7.49 | -0.06 | -0.79 | 7.54 | 7.59 | 7.48 | 1023633 |
| 1724797800 | 7.55 | 0.01 | 0.13 | 7.53 | 7.55 | 7.53 | 412881 |
| 1724711400 | 7.54 | 0.01 | 0.13 | 7.51 | 7.55 | 7.51 | 745010 |
| 1724452200 | 7.53 | 0.02 | 0.27 | 7.54 | 7.615 | 7.52 | 1297371 |
| 1724365800 | 7.51 | -0.07 | -0.92 | 7.61 | 7.61 | 7.5 | 968091 |
| 1724279400 | 7.58 | 0.02 | 0.26 | 7.59 | 7.6 | 7.57 | 1124192 |
| 1724193000 | 7.56 | -0.01 | -0.13 | 7.57 | 7.59 | 7.53 | 878945 |
| 1724106600 | 7.57 | 0.07 | 0.93 | 7.49 | 7.58 | 7.47 | 1042474 |
| 1723847400 | 7.5 | -0.01 | -0.13 | 7.5103 | 7.5282 | 7.43 | 1384100 |
| 1723761000 | 7.51 | -0.11 | -1.44 | 7.52 | 7.58 | 7.5 | 1825930 |
| 1723674600 | 7.62 | 0.07 | 0.93 | 7.56 | 7.63 | 7.56 | 3718456 |
| 1723588200 | 7.55 | 0.07 | 0.94 | 7.53 | 7.56 | 7.5 | 1579092 |
| 1723501800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.38 | 1490163 |
| 1723242600 | 7.43 | 0.05 | 0.68 | 7.38 | 7.47 | 7.38 | 1231512 |
| 1723156200 | 7.38 | 0.05 | 0.68 | 7.4 | 7.435 | 7.35 | 1216367 |
| 1723069800 | 7.33 | 0.04 | 0.55 | 7.37 | 7.47 | 7.305 | 1588092 |
| 1722983400 | 7.29 | 0.23 | 3.26 | 7.27 | 7.3368 | 7.2 | 1963650 |
| 1722897000 | 7.06 | -0.43 | -5.74 | 6.74 | 7.16 | 6.5 | 4442189 |
| 1722637800 | 7.49 | -0.13 | -1.71 | 7.6 | 7.6 | 7.39 | 2325990 |
| 1722551400 | 7.62 | -0.08 | -1.04 | 7.74 | 7.76 | 7.59 | 1669318 |
| 1722465000 | 7.7 | 0.04 | 0.52 | 7.73 | 7.75 | 7.69 | 1346150 |
| 1722378600 | 7.66 | -0.05 | -0.65 | 7.73 | 7.736 | 7.65 | 1237010 |
| 1722292200 | 7.71 | -0.03 | -0.39 | 7.78 | 7.79 | 7.69 | 1347863 |
| 1722033000 | 7.74 | 0.02 | 0.26 | 7.76 | 7.76 | 7.71 | 536992 |
| 1721946600 | 7.72 | 0.02 | 0.26 | 7.7 | 7.76 | 7.64 | 1173478 |
| 1721860200 | 7.7 | -0.09 | -1.16 | 7.76 | 7.77 | 7.65 | 1439606 |
| 1721773800 | 7.79 | 0.03 | 0.39 | 7.78 | 7.8 | 7.76 | 928030 |
| 1721687400 | 7.76 | 0.04 | 0.52 | 7.75 | 7.77 | 7.73 | 870521 |
| 1721428200 | 7.72 | 0.01 | 0.13 | 7.71 | 7.74 | 7.69 | 648605 |
| 1721341800 | 7.71 | -0.02 | -0.26 | 7.73 | 7.74 | 7.68 | 1168079 |
| 1721255400 | 7.73 | 0.01 | 0.13 | 7.71 | 7.74 | 7.66 | 1419221 |
| 1721169000 | 7.72 | 0.02 | 0.26 | 7.7 | 7.77 | 7.67 | 1418190 |
| 1721082600 | 7.7 | -0.12 | -1.53 | 7.71 | 7.72 | 7.62 | 1835024 |
| 1720823400 | 7.82 | 0.06 | 0.77 | 7.79 | 7.82 | 7.76 | 3503180 |
| 1720737000 | 7.76 | -0.02 | -0.26 | 7.76 | 7.81 | 7.73 | 2089651 |
| 1720650600 | 7.78 | 0.02 | 0.26 | 7.76 | 7.8 | 7.74 | 1346814 |
| 1720564200 | 7.76 | 0.02 | 0.26 | 7.75 | 7.78 | 7.735 | 1234899 |
| 1720477800 | 7.74 | 0.02 | 0.27 | 7.73 | 7.75 | 7.72 | 1152389 |
| 1720218600 | 7.7192 | -0.01 | -0.14 | 7.74 | 7.75 | 7.69 | 1510908 |
| 1720040640 | 7.73 | 0 | 0.00 | 7.72 | 7.75 | 7.71 | 817936 |
| 1719959400 | 7.73 | 0.02 | 0.26 | 7.72 | 7.73 | 7.7 | 1019385 |
| 1719873000 | 7.71 | 0.01 | 0.13 | 7.66 | 7.74 | 7.66 | 1425708 |
| 1719613800 | 7.7 | 0.08 | 1.05 | 7.65 | 7.7345 | 7.63 | 1409435 |
| 1719527400 | 7.62 | 0.01 | 0.13 | 7.61 | 7.66 | 7.59 | 1028028 |
| 1719441000 | 7.61 | -0.03 | -0.39 | 7.61 | 7.63 | 7.58 | 791646 |
| 1719354600 | 7.64 | 0.04 | 0.53 | 7.61 | 7.65 | 7.59 | 734476 |
| 1719268200 | 7.6 | 0.05 | 0.66 | 7.55 | 7.61 | 7.54 | 909357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
