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 | -0.742574257426 | 8.08 | 8.15 | 7.996 | 152321 | 8.06135992 | CS |
| 4 | 0.12 | 1.51898734177 | 7.9 | 8.24 | 7.81 | 165834 | 8.02028824 | CS |
| 12 | -0.04 | -0.496277915633 | 8.06 | 8.24 | 7.4 | 193838 | 7.97242744 | CS |
| 26 | 0.84 | 11.6991643454 | 7.18 | 8.24 | 6.981 | 216617 | 7.68207664 | CS |
| 52 | 0.98 | 13.9204545455 | 7.04 | 8.24 | 6.2997 | 210026 | 7.23187919 | CS |
| 156 | 3.23 | 67.4321503132 | 4.79 | 8.24 | 4.6 | 177506 | 6.73172004 | CS |
| 260 | 0.79 | 10.9266943292 | 7.23 | 8.24 | 1.08 | 227510 | 5.30122234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 8.02 | -0.04 | -0.50 | 8.03 | 8.06 | 8 | 148927 |
| 1726785000 | 8.06 | 0.03 | 0.37 | 8.1 | 8.1001 | 8.01 | 134880 |
| 1726698600 | 8.03 | -0.11 | -1.35 | 8.14 | 8.14 | 8 | 237291 |
| 1726612200 | 8.14 | 0.11 | 1.37 | 8.07 | 8.15 | 8.0582999 | 141750 |
| 1726525800 | 8.03 | -0.04 | -0.50 | 8.03 | 8.13 | 8.01 | 141560 |
| 1726266600 | 8.07 | 0.05 | 0.62 | 8.08 | 8.08 | 7.996 | 106125 |
| 1726180200 | 8.02 | 0.13 | 1.62 | 7.95 | 8.02 | 7.91 | 123266 |
| 1726093800 | 7.892 | -0.02 | -0.23 | 7.94 | 7.94 | 7.81 | 112099 |
| 1726007400 | 7.91 | -0.1 | -1.25 | 8.05 | 8.05 | 7.86 | 187814 |
| 1725921000 | 8.01 | 0.04 | 0.50 | 8.0399999 | 8.0498999 | 7.97 | 87164 |
| 1725661800 | 7.97 | -0.13 | -1.60 | 8.1 | 8.1 | 7.92 | 185310 |
| 1725575400 | 8.1 | 0.07 | 0.87 | 8.03 | 8.1 | 8.01 | 154457 |
| 1725489000 | 8.03 | 0.02 | 0.25 | 7.99 | 8.07 | 7.94 | 129437 |
| 1725402600 | 8.01 | -0.09 | -1.11 | 8.08 | 8.08 | 7.84 | 355291 |
| 1725057000 | 8.1 | -0.05 | -0.61 | 8.18 | 8.24 | 8.05 | 140843 |
| 1724970600 | 8.15 | 0.18 | 2.26 | 8.03 | 8.15 | 8.01 | 183642 |
| 1724884200 | 7.97 | -0.05 | -0.62 | 8.0399999 | 8.075 | 7.955 | 122379 |
| 1724797800 | 8.02 | 0.01 | 0.12 | 8.05 | 8.156 | 8.01 | 210404 |
| 1724711400 | 8.01 | 0.09 | 1.14 | 7.96 | 8.0795999 | 7.92 | 168307 |
| 1724452200 | 7.92 | 0.04 | 0.51 | 7.9 | 8 | 7.89 | 228833 |
| 1724365800 | 7.88 | -0.14 | -1.75 | 8.0399999 | 8.0779 | 7.83 | 166611 |
| 1724279400 | 8.02 | 0.09 | 1.13 | 7.95 | 8.05 | 7.93 | 83494 |
| 1724193000 | 7.93 | -0.05 | -0.63 | 8.0399999 | 8.1399 | 7.93 | 92514 |
| 1724106600 | 7.98 | 0.01 | 0.13 | 7.94 | 8.0099 | 7.92 | 101542 |
| 1723847400 | 7.97 | 0.03 | 0.38 | 7.94 | 7.9999 | 7.92 | 104978 |
| 1723761000 | 7.94 | 0.02 | 0.25 | 7.94 | 7.98 | 7.874 | 145902 |
| 1723674600 | 7.92 | 0.12 | 1.54 | 7.84 | 7.9399 | 7.8 | 88251 |
| 1723588200 | 7.8 | -0.05 | -0.64 | 7.87 | 7.9886 | 7.79 | 103681 |
| 1723501800 | 7.85 | 0.06 | 0.77 | 7.85 | 7.96 | 7.82 | 120382 |
| 1723242600 | 7.79 | -0.07 | -0.85 | 7.9 | 7.92 | 7.76 | 118023 |
| 1723156200 | 7.857 | -0.01 | -0.17 | 7.94 | 8 | 7.82 | 211555 |
| 1723069800 | 7.87 | 0.02 | 0.25 | 7.98 | 7.9916 | 7.8502 | 287055 |
| 1722983400 | 7.85 | 0.37 | 4.95 | 7.48 | 7.865 | 7.48 | 145406 |
| 1722897000 | 7.48 | -0.39 | -4.96 | 7.49 | 7.6 | 7.4 | 381004 |
| 1722637800 | 7.87 | -0.13 | -1.63 | 7.98 | 8.015 | 7.79 | 229275 |
| 1722551400 | 8 | -0.03 | -0.37 | 8.11 | 8.2 | 7.97 | 273461 |
| 1722465000 | 8.03 | 0.01 | 0.12 | 8.15 | 8.23 | 8 | 313395 |
| 1722378600 | 8.02 | -0.02 | -0.25 | 8.05 | 8.08 | 7.98 | 307824 |
| 1722292200 | 8.0399999 | 0.02 | 0.25 | 8.05 | 8.1 | 7.911 | 298619 |
| 1722033000 | 8.02 | 0.05 | 0.63 | 7.98 | 8.0391 | 7.98 | 120564 |
| 1721946600 | 7.97 | -0.01 | -0.13 | 7.96 | 8.08 | 7.945 | 224702 |
| 1721860200 | 7.98 | -0.09 | -1.12 | 8.07 | 8.09 | 7.95 | 179103 |
| 1721773800 | 8.07 | -0.03 | -0.37 | 8.09 | 8.13 | 8.0399999 | 193583 |
| 1721687400 | 8.1 | 0.06 | 0.75 | 8.1199999 | 8.15 | 8.05 | 170603 |
| 1721428200 | 8.0399999 | 0.03 | 0.37 | 7.97 | 8.09 | 7.97 | 334152 |
| 1721341800 | 8.01 | -0.01 | -0.12 | 8.0399999 | 8.08 | 7.98 | 276810 |
| 1721255400 | 8.02 | -0.03 | -0.37 | 8.05 | 8.09 | 7.98 | 233306 |
| 1721169000 | 8.05 | 0.07 | 0.88 | 7.96 | 8.05 | 7.96 | 235313 |
| 1721082600 | 7.98 | -0.07 | -0.87 | 8.06 | 8.095 | 7.9528 | 276112 |
| 1720823400 | 8.05 | 0.1 | 1.26 | 7.97 | 8.11 | 7.96 | 269268 |
| 1720737000 | 7.95 | 0.04 | 0.51 | 7.9 | 8.055 | 7.9 | 179410 |
| 1720650600 | 7.91 | -0.04 | -0.50 | 7.99 | 8.02 | 7.88 | 146173 |
| 1720564200 | 7.95 | -0.02 | -0.25 | 7.97 | 7.99 | 7.91 | 394893 |
| 1720477800 | 7.97 | -0.04 | -0.50 | 7.96 | 8.07 | 7.935 | 194106 |
| 1720218600 | 8.01 | -0.05 | -0.62 | 8.08 | 8.08 | 7.98 | 233583 |
| 1720040640 | 8.06 | 0.03 | 0.37 | 8.1 | 8.1 | 8.02 | 144663 |
| 1719959400 | 8.03 | 0.04 | 0.50 | 8.01 | 8.08 | 7.98 | 231688 |
| 1719873000 | 7.99 | -0.04 | -0.50 | 8.06 | 8.06 | 7.85 | 286887 |
| 1719613800 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1719527400 | 8.03 | 0.19 | 2.42 | 7.9 | 8.0399999 | 7.84 | 342577 |
| 1719441000 | 7.84 | 0.06 | 0.77 | 7.78 | 7.87 | 7.765 | 478675 |
| 1719354600 | 7.78 | 0.02 | 0.26 | 7.85 | 7.85 | 7.725 | 226729 |
| 1719268200 | 7.76 | 0.17 | 2.24 | 7.65 | 7.78 | 7.63 | 274596 |
| 1719009000 | 7.59 | -0.03 | -0.39 | 7.62 | 7.62 | 7.59 | 180595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
