News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.935828877005 | 7.48 | 7.65 | 7.41 | 140678 | 7.57110956 | CS |
| 4 | -0.35 | -4.51030927835 | 7.76 | 8.15 | 7.41 | 134232 | 7.74681584 | CS |
| 12 | -1.07 | -12.6179245283 | 8.48 | 8.57 | 7.41 | 139223 | 7.94431055 | CS |
| 26 | -0.48 | -6.08365019011 | 7.89 | 8.67 | 7.41 | 135634 | 8.06976757 | CS |
| 52 | -0.19 | -2.5 | 7.6 | 8.67 | 7.41 | 116996 | 8.03689055 | CS |
| 156 | -5.02 | -40.3861625101 | 12.43 | 12.8054 | 6.95 | 108186 | 8.3347304 | CS |
| 260 | -4.78 | -39.2124692371 | 12.19 | 13.57 | 6.5862 | 88875 | 9.15047451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 7.61 | -0.04 | -0.52 | 7.61 | 7.68 | 7.58 | 66215 |
| 1735255800 | 7.65 | 0.04 | 0.59 | 7.61 | 7.65 | 7.6 | 90469 |
| 1735077840 | 7.605 | 0.05 | 0.60 | 7.56 | 7.605 | 7.55 | 82120 |
| 1734996600 | 7.56 | 0.03 | 0.40 | 7.53 | 7.59 | 7.51 | 204464 |
| 1734737400 | 7.53 | 0.06 | 0.80 | 7.48 | 7.56 | 7.48 | 186305 |
| 1734651000 | 7.47 | -0.11 | -1.45 | 7.62 | 7.62 | 7.47 | 159628 |
| 1734564600 | 7.58 | -0.12 | -1.56 | 7.68 | 7.715 | 7.58 | 141420 |
| 1734478200 | 7.7 | -0.04 | -0.52 | 7.73 | 7.74 | 7.67 | 116146 |
| 1734391800 | 7.74 | -0.12 | -1.53 | 7.77 | 7.79 | 7.74 | 110976 |
| 1734132600 | 7.86 | -0.04 | -0.51 | 7.9 | 7.905 | 7.84 | 154084 |
| 1734046200 | 7.9 | -0.03 | -0.38 | 7.9 | 7.9131 | 7.9 | 76882 |
| 1733959800 | 7.93 | 0.04 | 0.57 | 7.92 | 7.93 | 7.895 | 72625 |
| 1733873400 | 7.885 | 0.01 | 0.19 | 7.89 | 7.89 | 7.87 | 84293 |
| 1733787000 | 7.87 | -0.01 | -0.13 | 7.86 | 7.9 | 7.86 | 115809 |
| 1733527800 | 7.88 | 0.02 | 0.25 | 7.88 | 7.89 | 7.85 | 117752 |
| 1733441400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.89 | 7.85 | 86384 |
| 1733355000 | 7.87 | -0.02 | -0.25 | 7.86 | 7.9 | 7.84 | 162678 |
| 1733268600 | 7.89 | 0.08 | 1.02 | 7.8 | 7.9 | 7.7701 | 244565 |
| 1733182200 | 7.81 | -0.01 | -0.13 | 7.8 | 7.81 | 7.735 | 180224 |
| 1732917840 | 7.82 | 0.06 | 0.77 | 7.76 | 8.15 | 7.75 | 175015 |
| 1732750200 | 7.76 | 0.02 | 0.26 | 7.78 | 7.78 | 7.705 | 117042 |
| 1732663800 | 7.74 | -0.04 | -0.51 | 7.79 | 7.795 | 7.72 | 186287 |
| 1732577400 | 7.78 | 0.03 | 0.39 | 7.81 | 7.8212 | 7.725 | 211240 |
| 1732318200 | 7.75 | 0.07 | 0.91 | 7.68 | 7.755 | 7.6732 | 156688 |
| 1732231800 | 7.68 | 0.03 | 0.39 | 7.68 | 7.69 | 7.64 | 137780 |
| 1732145400 | 7.65 | -0.04 | -0.52 | 7.69 | 7.69 | 7.64 | 180193 |
| 1732059000 | 7.69 | 0.01 | 0.10 | 7.68 | 7.71 | 7.64 | 201509 |
| 1731972600 | 7.682 | -0.03 | -0.36 | 7.71 | 7.74 | 7.65 | 196774 |
| 1731713400 | 7.71 | -0.22 | -2.77 | 7.82 | 7.9 | 7.65 | 331600 |
| 1731627000 | 7.93 | 0 | 0.00 | 7.93 | 8.122 | 7.88 | 157662 |
| 1731540600 | 7.93 | -0.09 | -1.12 | 8.02 | 8.1625 | 7.915 | 129148 |
| 1731454200 | 8.02 | -0.04 | -0.50 | 8.05 | 8.0999 | 7.9398 | 178688 |
| 1731367800 | 8.06 | -0.05 | -0.62 | 8.1 | 8.13 | 8.03 | 103163 |
| 1731108600 | 8.11 | 0.02 | 0.25 | 8.08 | 8.14 | 8.08 | 116234 |
| 1731022200 | 8.09 | 0.1 | 1.25 | 7.99 | 8.09 | 7.99 | 200562 |
| 1730935800 | 7.99 | -0.02 | -0.25 | 7.99 | 8.0399999 | 7.97 | 110277 |
| 1730849400 | 8.01 | 0.02 | 0.25 | 7.98 | 8.05 | 7.96 | 110284 |
| 1730763000 | 7.99 | -0.05 | -0.62 | 8.05 | 8.09 | 7.98 | 104787 |
| 1730500200 | 8.0399999 | -0.16 | -1.95 | 8.16 | 8.17 | 8.03 | 189014 |
| 1730413800 | 8.2 | 0.06 | 0.74 | 8.15 | 8.35 | 8.1049 | 139889 |
| 1730327400 | 8.14 | 0.16 | 2.01 | 7.97 | 8.15 | 7.97 | 108673 |
| 1730241000 | 7.98 | -0.06 | -0.75 | 8 | 8.0425 | 7.97 | 119986 |
| 1730154600 | 8.0399999 | -0.01 | -0.06 | 8.03 | 8.08 | 8.03 | 47292 |
| 1729895400 | 8.045 | -0.02 | -0.19 | 8.06 | 8.1199999 | 8.0399999 | 63254 |
| 1729809000 | 8.06 | -0.02 | -0.25 | 8.07 | 8.11 | 8.02 | 81027 |
| 1729722600 | 8.08 | -0.04 | -0.49 | 8.1 | 8.15 | 8.01 | 118883 |
| 1729636200 | 8.1199999 | -0.01 | -0.12 | 8.1 | 8.1978 | 8.1 | 107371 |
| 1729549800 | 8.13 | -0.02 | -0.25 | 8.14 | 8.15 | 8.08 | 93784 |
| 1729290600 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.15 | 8.08 | 80316 |
| 1729204200 | 8.11 | -0.13 | -1.58 | 8.22 | 8.2463 | 8.09 | 158412 |
| 1729117800 | 8.24 | -0.05 | -0.60 | 8.28 | 8.295 | 8.23 | 132931 |
| 1729031400 | 8.2899999 | -0.13 | -1.54 | 8.2899999 | 8.3764 | 8.26 | 126670 |
| 1728945000 | 8.42 | 0.09 | 1.08 | 8.38 | 8.44 | 8.35 | 111320 |
| 1728685800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.48 | 8.2899999 | 137684 |
| 1728599400 | 8.44 | -0.07 | -0.82 | 8.49 | 8.56 | 8.41 | 162987 |
| 1728513000 | 8.51 | 0.08 | 0.95 | 8.47 | 8.52 | 8.43 | 114708 |
| 1728426600 | 8.43 | -0.11 | -1.29 | 8.56 | 8.56 | 8.4 | 151548 |
| 1728340200 | 8.5399999 | 0.05 | 0.59 | 8.5399999 | 8.57 | 8.49 | 198858 |
| 1728081000 | 8.49 | 0.01 | 0.12 | 8.48 | 8.56 | 8.38 | 183576 |
| 1727994600 | 8.48 | 0.07 | 0.83 | 8.43 | 8.485 | 8.4185 | 116585 |
| 1727908200 | 8.41 | 0.07 | 0.84 | 8.38 | 8.42 | 8.32 | 121760 |
| 1727821800 | 8.34 | -0.33 | -3.81 | 8.64 | 8.64 | 8.33 | 391633 |
| 1727735400 | 8.67 | 0.25 | 2.97 | 8.3699999 | 8.67 | 8.27 | 480107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
