News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.09789343247 | 8.07 | 8.4397 | 8.06 | 15265966 | 8.26918591 | SP |
| 4 | -0.72 | -7.96460176991 | 9.04 | 9.665 | 7.41 | 9089909 | 8.46358835 | SP |
| 12 | -0.36 | -4.14746543779 | 8.68 | 9.93 | 6.9 | 6115787 | 8.52056985 | SP |
| 26 | -7.76 | -48.2587064677 | 16.08 | 17.37 | 6.9 | 5367702 | 10.02419138 | SP |
| 52 | -7.24 | -46.529562982 | 15.56 | 18.223022 | 6.9 | 3639458 | 11.30458523 | SP |
| 156 | -11.74 | -58.5244267198 | 20.06 | 21.7632 | 6.9 | 2468972 | 11.88338373 | SP |
| 260 | -11.74 | -58.5244267198 | 20.06 | 21.7632 | 6.9 | 2468972 | 11.88338373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458600 | 8.32 | 0.03 | 0.36 | 8.41 | 8.51 | 8.21 | 31829468 |
| 1750285800 | 8.2899999 | 0.15 | 1.84 | 8.16 | 8.4397 | 8.1314 | 25039711 |
| 1750199400 | 8.14 | -0.24 | -2.86 | 8.33 | 8.35 | 8.105 | 14246885 |
| 1750113000 | 8.38 | 0.1 | 1.21 | 8.3699999 | 8.43 | 8.31 | 10838168 |
| 1749853800 | 8.28 | 0.1 | 1.22 | 8.07 | 8.4 | 8.06 | 10939099 |
| 1749767400 | 8.18 | -0.53 | -6.08 | 8.26 | 8.4 | 8.1401 | 6778781 |
| 1749681000 | 8.71 | 0.04 | 0.46 | 8.81 | 8.82 | 8.6346 | 9774602 |
| 1749594600 | 8.67 | 0.35 | 4.21 | 8.48 | 8.7 | 8.3817 | 7645808 |
| 1749508200 | 8.32 | 0.28 | 3.48 | 7.795 | 8.34 | 7.69 | 11320689 |
| 1749249000 | 8.0399999 | 0.34 | 4.42 | 8.07 | 8.2289999 | 7.88 | 9865221 |
| 1749162600 | 7.7 | -1.26 | -14.06 | 8.72 | 8.76 | 7.41 | 19385081 |
| 1749076200 | 8.96 | -0.3 | -3.24 | 9.3 | 9.3 | 8.825 | 7233727 |
| 1748989800 | 9.26 | 0.04 | 0.43 | 9.32 | 9.535 | 9.24 | 4016883 |
| 1748903400 | 9.22 | -0.06 | -0.65 | 9.21 | 9.3299 | 8.97 | 6233917 |
| 1748644200 | 9.28 | -0.26 | -2.73 | 9.51 | 9.6599 | 9.24 | 5294166 |
| 1748557800 | 9.5399999 | 0.05 | 0.53 | 9.64 | 9.6649999 | 9.5 | 3480607 |
| 1748471400 | 9.49 | -0.06 | -0.63 | 9.6 | 9.6 | 9.47 | 3070735 |
| 1748385000 | 9.55 | 0.45 | 4.95 | 9.3 | 9.5799 | 9.2899999 | 5125987 |
| 1748039400 | 9.1 | -0.02 | -0.22 | 9.0399999 | 9.19 | 8.95 | 3328298 |
| 1747953000 | 9.1199999 | 0.17 | 1.90 | 8.9 | 9.27 | 8.88 | 3398795 |
| 1747866600 | 8.95 | -0.2 | -2.19 | 9.18 | 9.2582 | 8.89 | 4620964 |
| 1747780200 | 9.15 | 0.06 | 0.66 | 9.22 | 9.38 | 9.11 | 4957632 |
| 1747693800 | 9.09 | -0.15 | -1.62 | 8.94 | 9.1199999 | 8.8937 | 5858717 |
| 1747434600 | 9.24 | 0.19 | 2.10 | 9.13 | 9.24 | 9.07 | 6921233 |
| 1747348200 | 9.05 | -0.84 | -8.49 | 8.99 | 9.115 | 8.8549 | 6136838 |
| 1747261800 | 9.89 | 0.27 | 2.81 | 9.8 | 9.93 | 9.68 | 14409093 |
| 1747175400 | 9.6199999 | 0.25 | 2.67 | 9.41 | 9.675 | 9.35 | 8425157 |
| 1747089000 | 9.3699999 | 0.43 | 4.81 | 9.44 | 9.44 | 9.2394 | 7945570 |
| 1746829800 | 8.94 | 0.37 | 4.32 | 8.73 | 9.0481 | 8.725 | 5131700 |
| 1746743400 | 8.57 | 0.27 | 3.25 | 8.44 | 8.6899 | 8.42 | 3985504 |
| 1746657000 | 8.3 | 0.02 | 0.24 | 8.34 | 8.36 | 8.1649999 | 3363867 |
| 1746570600 | 8.28 | -0.13 | -1.55 | 8.24 | 8.33 | 8.175 | 2546734 |
| 1746484200 | 8.41 | -0.15 | -1.75 | 8.5 | 8.52 | 8.24 | 2698715 |
| 1746225000 | 8.56 | 0.22 | 2.64 | 8.5 | 8.69 | 8.35 | 4820002 |
| 1746138600 | 8.34 | -0.02 | -0.24 | 8.3 | 8.58 | 8.3 | 2663777 |
| 1746052200 | 8.36 | -0.2 | -2.34 | 8.3 | 8.42 | 8.05 | 2637924 |
| 1745965800 | 8.56 | 0.14 | 1.66 | 8.43 | 8.58 | 8.27 | 2426393 |
| 1745879400 | 8.42 | 0.1 | 1.20 | 8.48 | 8.59 | 8.0835 | 3804862 |
| 1745620200 | 8.32 | 0.33 | 4.13 | 8.06 | 8.355 | 8.01 | 7339668 |
| 1745533800 | 7.99 | 0.26 | 3.36 | 7.77 | 7.99 | 7.72 | 2583051 |
| 1745447400 | 7.73 | 0.43 | 5.89 | 7.73 | 7.91 | 7.5544 | 4729935 |
| 1745361000 | 7.3 | 0.25 | 3.55 | 7.14 | 7.43 | 7.1101 | 4312203 |
| 1745274600 | 7.05 | -0.35 | -4.73 | 7.16 | 7.1792 | 6.9 | 6625904 |
| 1744929000 | 7.4 | -0.68 | -8.42 | 7.48 | 7.505 | 7.3 | 4659257 |
| 1744842600 | 8.08 | -0.35 | -4.15 | 8.31 | 8.39 | 7.83 | 7674911 |
| 1744756200 | 8.43 | 0.08 | 0.96 | 8.2899999 | 8.52 | 8.24 | 3642727 |
| 1744669800 | 8.35 | 0.07 | 0.85 | 8.44 | 8.505 | 8.15 | 3917793 |
| 1744410600 | 8.28 | 0.1 | 1.22 | 8.21 | 8.335 | 7.945 | 3935846 |
| 1744324200 | 8.18 | -0.26 | -3.08 | 8.27 | 8.33 | 7.83 | 3229508 |
| 1744237800 | 8.44 | 1.19 | 16.41 | 7.33 | 8.5 | 7.33 | 4894834 |
| 1744151400 | 7.25 | -0.34 | -4.48 | 7.91 | 8.0601 | 7.155 | 3375269 |
| 1744065000 | 7.59 | -0.13 | -1.68 | 7.28 | 8.02 | 7.02 | 3721559 |
| 1743805800 | 7.72 | -0.84 | -9.81 | 8.21 | 8.39 | 7.61 | 4851838 |
| 1743719400 | 8.56 | -0.29 | -3.28 | 8.49 | 8.74 | 8.39 | 4171869 |
| 1743633000 | 8.85 | 0.36 | 4.24 | 8.17 | 8.88 | 8.0601 | 5469335 |
| 1743546600 | 8.49 | 0.25 | 3.03 | 8.39 | 8.69 | 8.27 | 3174641 |
| 1743460200 | 8.24 | -0.08 | -0.96 | 7.97 | 8.2701 | 7.78 | 2925845 |
| 1743201000 | 8.32 | -0.27 | -3.14 | 8.68 | 8.68 | 8.24 | 3179913 |
| 1743114600 | 8.59 | 0.07 | 0.82 | 8.56 | 8.925 | 8.55 | 3940650 |
| 1743028200 | 8.52 | -0.32 | -3.62 | 8.75 | 8.8012 | 8.4 | 4586737 |
| 1742941800 | 8.84 | 0.18 | 2.08 | 8.74 | 8.855 | 8.49 | 4935236 |
| 1742855400 | 8.66 | 0.59 | 7.31 | 8.21 | 8.66 | 8.21 | 7018777 |
| 1742596200 | 8.07 | 0.31 | 3.99 | 7.73 | 8.07 | 7.72 | 4945380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
