News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.259403372244 | 7.71 | 7.8701 | 7.415 | 42366 | 7.56215142 | SP |
| 4 | -1.06 | -12.1142857143 | 8.75 | 8.87 | 7.415 | 34491 | 7.98449157 | SP |
| 12 | -0.07 | -0.90206185567 | 7.76 | 9.31 | 7.415 | 37871 | 8.27205727 | SP |
| 26 | -1.17 | -13.2054176072 | 8.86 | 9.31 | 7.22 | 64758 | 8.11492486 | SP |
| 52 | -3.5 | -31.2779267203 | 11.19 | 12.05 | 7.22 | 50619 | 8.89241874 | SP |
| 156 | -2.6 | -25.267249757 | 10.29 | 29.37 | 7.22 | 49536 | 15.68318584 | SP |
| 260 | -1.31 | -14.5555555556 | 9 | 29.37 | 7.1001 | 34971 | 14.52782796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 7.69 | 0.14 | 1.85 | 7.61 | 7.7098 | 7.58 | 10413 |
| 1721341800 | 7.55 | 0.13 | 1.75 | 7.52 | 7.6 | 7.51 | 27858 |
| 1721255400 | 7.42 | -0.23 | -3.01 | 7.56 | 7.56 | 7.415 | 77799 |
| 1721169000 | 7.65 | 0.03 | 0.40 | 7.69 | 7.7237 | 7.64 | 49397 |
| 1721082600 | 7.6195 | -0.19 | -2.44 | 7.65 | 7.7295 | 7.6 | 37899 |
| 1720823400 | 7.81 | 0.1 | 1.30 | 7.71 | 7.8701 | 7.68 | 19405 |
| 1720737000 | 7.71 | -0.13 | -1.66 | 7.78 | 7.79 | 7.71 | 25701 |
| 1720650600 | 7.84 | -0.05 | -0.63 | 7.88 | 7.885 | 7.804 | 20510 |
| 1720564200 | 7.89 | -0.07 | -0.90 | 7.97 | 8.01 | 7.88 | 54207 |
| 1720477800 | 7.962 | 0.04 | 0.53 | 7.97 | 7.9773 | 7.93 | 10569 |
| 1720218600 | 7.92 | -0.17 | -2.16 | 8.01 | 8.025 | 7.88 | 100398 |
| 1720040640 | 8.0949 | -0.04 | -0.43 | 8.07 | 8.13 | 8.035 | 17242 |
| 1719959400 | 8.13 | 0.01 | 0.12 | 8.1 | 8.13 | 8.06 | 25312 |
| 1719873000 | 8.1199999 | -0.27 | -3.22 | 8.18 | 8.2225 | 8.105 | 30528 |
| 1719613800 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1719527400 | 8.39 | -0.15 | -1.72 | 8.48 | 8.5399999 | 8.3699999 | 48382 |
| 1719441000 | 8.537 | -0.14 | -1.58 | 8.6 | 8.61 | 8.537 | 5226 |
| 1719354600 | 8.6742 | -0.16 | -1.76 | 8.73 | 8.76 | 8.6742 | 10098 |
| 1719268200 | 8.83 | 0.15 | 1.73 | 8.64 | 8.8699999 | 8.64 | 74731 |
| 1719009000 | 8.68 | -0.04 | -0.46 | 8.75 | 8.78 | 8.66 | 7693 |
| 1718922600 | 8.72 | -0.21 | -2.35 | 8.82 | 8.82 | 8.71 | 24238 |
| 1718749800 | 8.93 | 0.21 | 2.37 | 8.73 | 8.9699 | 8.73 | 45676 |
| 1718663400 | 8.7228999 | -0.16 | -1.76 | 8.75 | 8.76 | 8.66 | 22032 |
| 1718404200 | 8.8792 | -0.03 | -0.35 | 8.93 | 8.98 | 8.86 | 30234 |
| 1718317800 | 8.91 | -0.19 | -2.09 | 9.05 | 9.0699 | 8.8 | 36379 |
| 1718231400 | 9.1001 | -0.2 | -2.18 | 9.21 | 9.22 | 9.05 | 27269 |
| 1718145000 | 9.303 | 0.41 | 4.65 | 9.06 | 9.31 | 8.981 | 57561 |
| 1718058600 | 8.89 | 0.01 | 0.11 | 9.06 | 9.1199999 | 8.8 | 79918 |
| 1717799400 | 8.88 | 0.26 | 3.02 | 8.61 | 8.92 | 8.61 | 20760 |
| 1717713000 | 8.6199999 | 0.08 | 0.94 | 8.66 | 8.715 | 8.51 | 11736 |
| 1717626600 | 8.5399999 | 0.28 | 3.39 | 8.3699999 | 8.56 | 8.34 | 34915 |
| 1717540200 | 8.26 | -0.19 | -2.25 | 8.38 | 8.42 | 8.17 | 99930 |
| 1717453800 | 8.45 | 0.3 | 3.68 | 8.41 | 8.477 | 8.22 | 36929 |
| 1717194600 | 8.15 | 0.02 | 0.25 | 8.2 | 8.27 | 8.15 | 16806 |
| 1717108200 | 8.13 | -0.11 | -1.33 | 8.16 | 8.2449999 | 8.1199999 | 18269 |
| 1717021800 | 8.24 | -0.31 | -3.63 | 8.33 | 8.3712 | 8.24 | 44714 |
| 1716935400 | 8.55 | 0.12 | 1.42 | 8.39 | 8.57 | 8.366 | 65161 |
| 1716589800 | 8.43 | -0.31 | -3.55 | 8.58 | 8.58 | 8.43 | 57257 |
| 1716503400 | 8.74 | -0.08 | -0.91 | 9.11 | 9.1109 | 8.72 | 41391 |
| 1716417000 | 8.82 | 0.33 | 3.89 | 8.57 | 8.88 | 8.5399999 | 29375 |
| 1716330600 | 8.4899 | -0.12 | -1.39 | 8.5399999 | 8.6026 | 8.45 | 42466 |
| 1716244200 | 8.61 | 0.15 | 1.77 | 8.5 | 8.61 | 8.49 | 67183 |
| 1715985000 | 8.46 | 0.13 | 1.56 | 8.44 | 8.47 | 8.3825 | 34260 |
| 1715898600 | 8.33 | 0.13 | 1.59 | 8.3 | 8.41 | 8.26 | 29339 |
| 1715812200 | 8.2 | 0.11 | 1.42 | 8.09 | 8.2327999 | 8.08 | 19374 |
| 1715725800 | 8.085 | -0.02 | -0.19 | 8.09 | 8.18 | 8.05 | 21140 |
| 1715639400 | 8.1 | 0.19 | 2.40 | 7.93 | 8.1199 | 7.9189 | 30725 |
| 1715380200 | 7.91 | -0.11 | -1.31 | 7.99 | 7.99 | 7.9001 | 7664 |
| 1715293800 | 8.015 | 0.02 | 0.19 | 7.98 | 8.05 | 7.9601 | 28959 |
| 1715207400 | 8 | -0.05 | -0.62 | 8.1199999 | 8.1199999 | 7.97 | 37077 |
| 1715121000 | 8.05 | -0.05 | -0.62 | 8.06 | 8.11 | 8.01 | 53067 |
| 1715034600 | 8.1 | 0.11 | 1.38 | 8.22 | 8.22 | 8.07 | 59426 |
| 1714775400 | 7.99 | 0.11 | 1.40 | 7.91 | 8.05 | 7.85 | 48174 |
| 1714689000 | 7.88 | 0.14 | 1.81 | 7.78 | 7.91 | 7.78 | 64525 |
| 1714602600 | 7.74 | -0.1 | -1.28 | 7.79 | 7.81 | 7.74 | 32018 |
| 1714516200 | 7.84 | -0.16 | -2.00 | 7.94 | 7.96 | 7.84 | 37700 |
| 1714429800 | 8 | 0.2 | 2.56 | 7.91 | 8.0299 | 7.91 | 75361 |
| 1714170600 | 7.8 | -0.08 | -0.96 | 7.76 | 7.875 | 7.76 | 23194 |
| 1714084200 | 7.8757 | -0 | -0.05 | 7.8624 | 7.93 | 7.85 | 49307 |
| 1713997800 | 7.88 | -0.2 | -2.43 | 7.99 | 7.99 | 7.8699 | 52771 |
| 1713911400 | 8.0759 | 0.15 | 1.84 | 7.93 | 8.09 | 7.93 | 65119 |
| 1713825000 | 7.93 | 0.11 | 1.34 | 7.9 | 7.94 | 7.86 | 40240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
