News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.93370165746 | 7.24 | 7.44 | 7.14 | 41950 | 7.30672497 | SP |
| 4 | -0.28 | -3.65535248042 | 7.66 | 7.83 | 7.14 | 42213 | 7.49209836 | SP |
| 12 | -1.55 | -17.3572228443 | 8.93 | 8.98 | 7.13 | 40400 | 7.67735324 | SP |
| 26 | -0.93 | -11.1913357401 | 8.31 | 9.31 | 7.13 | 39912 | 7.91923783 | SP |
| 52 | -3.45 | -31.8559556787 | 10.83 | 11.9 | 7.13 | 53978 | 8.60048968 | SP |
| 156 | -5.03 | -40.53182917 | 12.41 | 29.37 | 7.13 | 51022 | 15.38273271 | SP |
| 260 | -1.71 | -18.8118811881 | 9.09 | 29.37 | 7.1001 | 36111 | 14.28929473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 7.38 | 0.03 | 0.41 | 7.32 | 7.4 | 7.32 | 50763 |
| 1725575400 | 7.35 | 0.11 | 1.52 | 7.33 | 7.44 | 7.33 | 30173 |
| 1725489000 | 7.24 | -0.08 | -1.09 | 7.34 | 7.38 | 7.24 | 29533 |
| 1725402600 | 7.32 | 0.06 | 0.83 | 7.17 | 7.335 | 7.14 | 95259 |
| 1725057000 | 7.26 | -0.06 | -0.82 | 7.24 | 7.29 | 7.22 | 12835 |
| 1724970600 | 7.32 | -0.01 | -0.14 | 7.21 | 7.32 | 7.185 | 25077 |
| 1724884200 | 7.33 | 0.02 | 0.27 | 7.26 | 7.3813 | 7.24 | 43081 |
| 1724797800 | 7.31 | -0.07 | -0.95 | 7.32 | 7.355 | 7.27 | 102794 |
| 1724711400 | 7.38 | -0.04 | -0.58 | 7.41 | 7.4494 | 7.35 | 33564 |
| 1724452200 | 7.423 | -0.03 | -0.45 | 7.38 | 7.4299 | 7.36 | 6032 |
| 1724365800 | 7.4566 | -0.15 | -2.02 | 7.52 | 7.52 | 7.39 | 14716 |
| 1724279400 | 7.61 | 0.01 | 0.13 | 7.61 | 7.62 | 7.53 | 13166 |
| 1724193000 | 7.6 | 0.06 | 0.80 | 7.54 | 7.6 | 7.51 | 34176 |
| 1724106600 | 7.54 | 0.12 | 1.55 | 7.49 | 7.59 | 7.49 | 20326 |
| 1723847400 | 7.425 | -0.24 | -3.07 | 7.56 | 7.56 | 7.41 | 26145 |
| 1723761000 | 7.66 | -0.02 | -0.26 | 7.69 | 7.7599 | 7.64 | 25250 |
| 1723674600 | 7.68 | 0.04 | 0.52 | 7.76 | 7.78 | 7.68 | 29784 |
| 1723588200 | 7.64 | -0.07 | -0.91 | 7.76 | 7.78 | 7.6003 | 75455 |
| 1723501800 | 7.71 | -0.01 | -0.13 | 7.82 | 7.83 | 7.69 | 172043 |
| 1723242600 | 7.72 | 0.1 | 1.30 | 7.66 | 7.72 | 7.6 | 12643 |
| 1723156200 | 7.6211 | 0.16 | 2.09 | 7.45 | 7.715 | 7.4223 | 37165 |
| 1723069800 | 7.465 | 0.23 | 3.25 | 7.36 | 7.5 | 7.335 | 63678 |
| 1722983400 | 7.23 | 0.04 | 0.56 | 7.23 | 7.28 | 7.168 | 31615 |
| 1722897000 | 7.19 | -0.04 | -0.55 | 7.19 | 7.24 | 7.13 | 69599 |
| 1722637800 | 7.23 | -0.06 | -0.82 | 7.32 | 7.3518 | 7.19 | 75937 |
| 1722551400 | 7.29 | -0.11 | -1.49 | 7.49 | 7.53 | 7.25 | 63351 |
| 1722465000 | 7.4 | -0.06 | -0.80 | 7.36 | 7.48 | 7.33 | 60154 |
| 1722378600 | 7.46 | 0.06 | 0.81 | 7.28 | 7.4799 | 7.27 | 36872 |
| 1722292200 | 7.4 | 0 | 0.00 | 7.48 | 7.48 | 7.32 | 66533 |
| 1722033000 | 7.4 | -0.02 | -0.27 | 7.42 | 7.46 | 7.3701 | 41342 |
| 1721946600 | 7.42 | -0.15 | -1.98 | 7.49 | 7.5 | 7.39 | 65148 |
| 1721860200 | 7.57 | -0.2 | -2.57 | 7.59 | 7.67 | 7.57 | 20431 |
| 1721773800 | 7.77 | -0.1 | -1.27 | 7.81 | 7.81 | 7.71 | 14413 |
| 1721687400 | 7.87 | 0.18 | 2.34 | 7.81 | 7.9 | 7.7801 | 38556 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
