News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -6.04890604891 | 7.77 | 7.85 | 7.275 | 6549555 | 7.53411377 | SP |
| 4 | -0.96 | -11.6222760291 | 8.26 | 9.16 | 7.275 | 6753232 | 8.17594881 | SP |
| 12 | -1.06 | -12.6794258373 | 8.36 | 9.16 | 7.06 | 6667179 | 7.91567191 | SP |
| 26 | -5.99 | -45.0714823175 | 13.29 | 13.326 | 7.06 | 7692351 | 8.22662915 | SP |
| 52 | -12.3 | -62.7551020408 | 19.6 | 22.84 | 7.06 | 4681456 | 9.57605114 | SP |
| 156 | -31.21 | -81.0438847053 | 38.51 | 45.61 | 7.06 | 2767617 | 13.21672847 | SP |
| 260 | -31.21 | -81.0438847053 | 38.51 | 45.61 | 7.06 | 2767617 | 13.21672847 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 7.29 | -0.41 | -5.32 | 7.3 | 7.4399 | 7.275 | 5566299 |
| 1721946600 | 7.7 | 0.12 | 1.58 | 7.78 | 7.85 | 7.63 | 7674306 |
| 1721860200 | 7.58 | -0.02 | -0.26 | 7.44 | 7.59 | 7.4 | 5859185 |
| 1721773800 | 7.6 | 0.32 | 4.40 | 7.45 | 7.6 | 7.3891 | 8101356 |
| 1721687400 | 7.28 | -0.12 | -1.62 | 7.32 | 7.485 | 7.28 | 5076184 |
| 1721428200 | 7.4 | -0.45 | -5.73 | 7.77 | 7.78 | 7.3536 | 6676729 |
| 1721341800 | 7.85 | 0.13 | 1.68 | 7.69 | 7.9 | 7.675 | 6615350 |
| 1721255400 | 7.72 | 0.07 | 0.92 | 7.7 | 7.8099 | 7.62 | 6656795 |
| 1721169000 | 7.65 | -0.22 | -2.80 | 7.83 | 7.9104 | 7.64 | 6319466 |
| 1721082600 | 7.87 | -0.86 | -9.85 | 7.97 | 8.01 | 7.79 | 8067151 |
| 1720823400 | 8.73 | -0.05 | -0.57 | 8.73 | 8.7589 | 8.595 | 4472134 |
| 1720737000 | 8.78 | 0.01 | 0.11 | 8.56 | 8.8151 | 8.53 | 7960188 |
| 1720650600 | 8.77 | 0.07 | 0.80 | 8.68 | 8.7899 | 8.675 | 6412851 |
| 1720564200 | 8.7 | -0.22 | -2.47 | 8.7899999 | 8.85 | 8.63 | 7745482 |
| 1720477800 | 8.92 | 0.01 | 0.11 | 8.7899999 | 9.16 | 8.7601 | 10754722 |
| 1720218600 | 8.91 | 0.56 | 6.71 | 9.03 | 9.07 | 8.8289 | 10611939 |
| 1720040640 | 8.35 | 0.2 | 2.45 | 8.4 | 8.43 | 8.3103 | 4511670 |
| 1719959400 | 8.15 | 0.16 | 2.00 | 8.02 | 8.18 | 7.995 | 4613626 |
| 1719873000 | 7.99 | -0.25 | -3.03 | 8.01 | 8.08 | 7.88 | 5777091 |
| 1719613800 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1719527400 | 8.24 | -0.08 | -0.96 | 8.21 | 8.26 | 8.1 | 4335571 |
| 1719441000 | 8.32 | 0.16 | 1.96 | 8.25 | 8.3499 | 8.17 | 5193920 |
| 1719354600 | 8.16 | -0.41 | -4.78 | 8.28 | 8.3199 | 8.1097 | 9420936 |
| 1719268200 | 8.57 | 0.63 | 7.93 | 8.33 | 8.61 | 8.26 | 10810465 |
| 1719009000 | 7.94 | 0.09 | 1.15 | 8.02 | 8.06 | 7.925 | 4266349 |
| 1718922600 | 7.85 | -0.08 | -1.01 | 7.81 | 7.9199 | 7.7801 | 4095689 |
| 1718749800 | 7.93 | 0.29 | 3.80 | 7.88 | 7.97 | 7.81 | 7282235 |
| 1718663400 | 7.64 | -0.15 | -1.93 | 7.78 | 7.8599 | 7.57 | 5989568 |
| 1718404200 | 7.79 | 0.14 | 1.83 | 7.58 | 7.85 | 7.5609 | 6303588 |
| 1718317800 | 7.65 | 0.09 | 1.19 | 7.5 | 7.71 | 7.46 | 5815190 |
| 1718231400 | 7.56 | 0.01 | 0.13 | 7.34 | 7.585 | 7.2501 | 6720891 |
| 1718145000 | 7.55 | 0.21 | 2.86 | 7.59 | 7.7 | 7.53 | 5846022 |
| 1718058600 | 7.34 | 0 | 0.00 | 7.36 | 7.3759 | 7.25 | 3837072 |
| 1717799400 | 7.34 | 0.12 | 1.66 | 7.12 | 7.4587 | 7.09 | 6915765 |
| 1717713000 | 7.22 | 0.1 | 1.40 | 7.15 | 7.22 | 7.0801 | 3304634 |
| 1717626600 | 7.12 | -0.08 | -1.11 | 7.14 | 7.23 | 7.06 | 6151103 |
| 1717540200 | 7.2 | -0.15 | -2.04 | 7.31 | 7.345 | 7.13 | 6630968 |
| 1717453800 | 7.35 | -0.19 | -2.52 | 7.26 | 7.42 | 7.21 | 4954690 |
| 1717194600 | 7.54 | 0.13 | 1.75 | 7.46 | 7.66 | 7.4 | 7516069 |
| 1717108200 | 7.41 | -0.16 | -2.11 | 7.47 | 7.48 | 7.3 | 6700515 |
| 1717021800 | 7.57 | 0.12 | 1.61 | 7.51 | 7.59 | 7.49 | 5012198 |
| 1716935400 | 7.45 | 0.11 | 1.50 | 7.44 | 7.5799 | 7.43 | 5526555 |
| 1716589800 | 7.34 | -0.25 | -3.29 | 7.56 | 7.61 | 7.325 | 8607883 |
| 1716503400 | 7.59 | 0.28 | 3.83 | 7.36 | 7.63 | 7.34 | 8564522 |
| 1716417000 | 7.31 | -0.05 | -0.68 | 7.29 | 7.36 | 7.19 | 7050584 |
| 1716330600 | 7.36 | 0.1 | 1.38 | 7.18 | 7.36 | 7.1343 | 7740704 |
| 1716244200 | 7.26 | -0.34 | -4.47 | 7.62 | 7.64 | 7.245 | 7986730 |
| 1715985000 | 7.6 | -0.23 | -2.94 | 7.69 | 7.7581 | 7.54 | 6799925 |
| 1715898600 | 7.83 | 0.12 | 1.56 | 7.71 | 7.9 | 7.6721 | 8699345 |
| 1715812200 | 7.71 | -0.63 | -7.55 | 7.94 | 8 | 7.66 | 7823829 |
| 1715725800 | 8.34 | 0.23 | 2.84 | 8.26 | 8.3997 | 8.2399 | 6018049 |
| 1715639400 | 8.11 | -0.36 | -4.25 | 8.15 | 8.2099 | 8.07 | 5697611 |
| 1715380200 | 8.47 | 0.25 | 3.04 | 8.17 | 8.5399999 | 8.14 | 10020877 |
| 1715293800 | 8.22 | -0.05 | -0.60 | 8.3699999 | 8.455 | 8.185 | 7338586 |
| 1715207400 | 8.27 | 0.11 | 1.35 | 8.2899999 | 8.3278 | 8.17 | 5813079 |
| 1715121000 | 8.16 | 0.03 | 0.37 | 8.07 | 8.1898 | 7.98 | 5469433 |
| 1715034600 | 8.13 | -0.12 | -1.45 | 8.06 | 8.19 | 7.98 | 6977583 |
| 1714775400 | 8.25 | -0.4 | -4.62 | 8.36 | 8.3862 | 8.23 | 9348845 |
| 1714689000 | 8.65 | -0.4 | -4.42 | 8.75 | 8.8399 | 8.6102 | 8937922 |
| 1714602600 | 9.05 | 0.29 | 3.31 | 8.96 | 9.1 | 8.6702 | 14975062 |
| 1714516200 | 8.76 | 0.52 | 6.31 | 8.49 | 8.77 | 8.43 | 9652020 |
| 1714429800 | 8.24 | 0.12 | 1.48 | 8.31 | 8.4 | 8.2 | 6075342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
