News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.609756097561 | 8.2 | 8.325 | 8.165 | 112887 | 8.2146659 | CS |
| 4 | 0 | 0 | 8.25 | 8.38 | 8.16 | 129647 | 8.24562492 | CS |
| 12 | 0.36 | 4.56273764259 | 7.89 | 8.38 | 7.75 | 122110 | 8.11502416 | CS |
| 26 | 0.27 | 3.38345864662 | 7.98 | 8.38 | 7.75 | 102660 | 8.05145584 | CS |
| 52 | 0.6 | 7.8431372549 | 7.65 | 8.4 | 6.95 | 113537 | 7.83711034 | CS |
| 156 | -4.2 | -33.734939759 | 12.45 | 13.22 | 6.95 | 98287 | 8.49055021 | CS |
| 260 | -3.75 | -31.25 | 12 | 13.57 | 6.5862 | 84339 | 9.35291077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 8.25 | 0.06 | 0.73 | 8.22 | 8.25 | 8.19 | 95928 |
| 1726698600 | 8.19 | -0.03 | -0.36 | 8.24 | 8.26 | 8.18 | 140237 |
| 1726612200 | 8.22 | 0.03 | 0.31 | 8.21 | 8.2501 | 8.1649999 | 113590 |
| 1726525800 | 8.195 | -0.12 | -1.38 | 8.21 | 8.25 | 8.18 | 86000 |
| 1726266600 | 8.31 | 0.14 | 1.71 | 8.21 | 8.325 | 8.21 | 104120 |
| 1726180200 | 8.17 | 0.01 | 0.12 | 8.2 | 8.25 | 8.17 | 120489 |
| 1726093800 | 8.16 | -0.07 | -0.85 | 8.23 | 8.315 | 8.16 | 230281 |
| 1726007400 | 8.23 | -0.03 | -0.36 | 8.26 | 8.28 | 8.23 | 115107 |
| 1725921000 | 8.26 | -0.01 | -0.12 | 8.25 | 8.315 | 8.22 | 112223 |
| 1725661800 | 8.27 | 0.01 | 0.12 | 8.25 | 8.31 | 8.22 | 96378 |
| 1725575400 | 8.26 | -0.04 | -0.42 | 8.2899999 | 8.31 | 8.2449999 | 126279 |
| 1725489000 | 8.295 | 0.07 | 0.91 | 8.25 | 8.305 | 8.23 | 123304 |
| 1725402600 | 8.22 | -0.04 | -0.48 | 8.24 | 8.2688 | 8.22 | 119257 |
| 1725057000 | 8.26 | -0.05 | -0.60 | 8.34 | 8.35 | 8.2 | 185518 |
| 1724970600 | 8.31 | 0.06 | 0.73 | 8.28 | 8.34 | 8.2 | 121822 |
| 1724884200 | 8.25 | -0.07 | -0.84 | 8.32 | 8.34 | 8.25 | 106300 |
| 1724797800 | 8.32 | 0.06 | 0.73 | 8.31 | 8.3687 | 8.26 | 118670 |
| 1724711400 | 8.26 | -0.07 | -0.84 | 8.35 | 8.38 | 8.26 | 171013 |
| 1724452200 | 8.33 | 0.14 | 1.65 | 8.24 | 8.33 | 8.21 | 160946 |
| 1724365800 | 8.195 | -0.01 | -0.06 | 8.25 | 8.3 | 8.19 | 111756 |
| 1724279400 | 8.2 | -0.07 | -0.85 | 8.27 | 8.28 | 8.2 | 180154 |
| 1724193000 | 8.27 | 0.23 | 2.92 | 8.06 | 8.3199 | 8.055 | 566822 |
| 1724106600 | 8.035 | -0.03 | -0.31 | 8.05 | 8.06 | 8.015 | 102395 |
| 1723847400 | 8.06 | 0.01 | 0.12 | 8.02 | 8.06 | 8 | 91687 |
| 1723761000 | 8.05 | -0.1 | -1.23 | 8.07 | 8.11 | 8.02 | 78832 |
| 1723674600 | 8.15 | 0.05 | 0.68 | 8.11 | 8.195 | 8.11 | 83883 |
| 1723588200 | 8.095 | 0.04 | 0.56 | 8.02 | 8.15 | 8.02 | 95431 |
| 1723501800 | 8.05 | 0.06 | 0.75 | 8 | 8.07 | 8 | 60759 |
| 1723242600 | 7.99 | -0.04 | -0.50 | 8.03 | 8.0649 | 7.9719 | 86034 |
| 1723156200 | 8.03 | 0.06 | 0.75 | 7.98 | 8.08 | 7.98 | 46195 |
| 1723069800 | 7.97 | 0.02 | 0.25 | 7.98 | 7.99 | 7.955 | 68945 |
| 1722983400 | 7.95 | 0.05 | 0.65 | 7.94 | 8.005 | 7.88 | 104389 |
| 1722897000 | 7.899 | -0.11 | -1.39 | 7.92 | 7.96 | 7.8649 | 110269 |
| 1722637800 | 8.01 | -0.01 | -0.12 | 8.03 | 8.17 | 7.94 | 181086 |
| 1722551400 | 8.02 | -0.09 | -1.11 | 8.08 | 8.13 | 8.01 | 78797 |
| 1722465000 | 8.11 | 0.08 | 1.00 | 8.08 | 8.11 | 7.93 | 121620 |
| 1722378600 | 8.03 | 0.04 | 0.50 | 8 | 8.0495 | 7.99 | 103499 |
| 1722292200 | 7.99 | -0.01 | -0.06 | 8 | 8.02 | 7.96 | 143378 |
| 1722033000 | 7.995 | 0.03 | 0.31 | 7.99 | 8 | 7.97 | 100858 |
| 1721946600 | 7.97 | 0.02 | 0.25 | 7.98 | 7.99 | 7.95 | 105012 |
| 1721860200 | 7.95 | -0.1 | -1.24 | 8 | 8.0099 | 7.87 | 136277 |
| 1721773800 | 8.05 | 0.04 | 0.50 | 8.05 | 8.06 | 7.99 | 67448 |
| 1721687400 | 8.01 | 0.01 | 0.13 | 8 | 8.05 | 7.97 | 109734 |
| 1721428200 | 7.9997 | -0.03 | -0.38 | 7.99 | 8.015 | 7.985 | 47014 |
| 1721341800 | 8.03 | 0.01 | 0.12 | 8.02 | 8.03 | 7.96 | 155158 |
| 1721255400 | 8.02 | 0.01 | 0.12 | 7.99 | 8.0258 | 7.97 | 78631 |
| 1721169000 | 8.01 | 0.05 | 0.63 | 7.96 | 8.01 | 7.96 | 82669 |
| 1721082600 | 7.96 | -0.12 | -1.49 | 7.98 | 8.0269999 | 7.945 | 82571 |
| 1720823400 | 8.08 | 0.05 | 0.62 | 8.05 | 8.085 | 8.035 | 134416 |
| 1720737000 | 8.03 | 0 | 0.00 | 8.02 | 8.05 | 7.995 | 71227 |
| 1720650600 | 8.03 | 0.01 | 0.12 | 8.0399999 | 8.0399999 | 7.98 | 186993 |
| 1720564200 | 8.02 | 0.09 | 1.07 | 7.96 | 8.02 | 7.94 | 142431 |
| 1720477800 | 7.935 | -0.01 | -0.06 | 7.95 | 7.98 | 7.91 | 128915 |
| 1720218600 | 7.94 | -0.03 | -0.38 | 7.96 | 7.98 | 7.93 | 108701 |
| 1720040640 | 7.97 | 0.03 | 0.38 | 7.95 | 7.98 | 7.92 | 117474 |
| 1719959400 | 7.94 | 0.04 | 0.51 | 7.91 | 7.94 | 7.8 | 123818 |
| 1719873000 | 7.9 | 0.04 | 0.51 | 7.87 | 7.935 | 7.75 | 122073 |
| 1719613800 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1719527400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.91 | 7.8511 | 91383 |
| 1719441000 | 7.87 | -0.06 | -0.76 | 7.93 | 7.9301 | 7.77 | 158012 |
| 1719354600 | 7.93 | 0.01 | 0.13 | 7.93 | 7.93 | 7.8202 | 100948 |
| 1719268200 | 7.9197 | -0.03 | -0.38 | 7.95 | 7.95 | 7.9 | 124960 |
| 1719009000 | 7.95 | 0.01 | 0.13 | 7.93 | 7.95 | 7.92 | 56763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
