News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.78 | 20.8187134503 | 8.55 | 10.39 | 8.52 | 769268 | 9.40215243 | CS |
| 4 | 2.16 | 26.4381884945 | 8.17 | 10.39 | 8.15 | 706017 | 8.69306683 | CS |
| 12 | 0.88 | 9.31216931217 | 9.45 | 10.39 | 8.01 | 503710 | 8.62957067 | CS |
| 26 | 0.2 | 1.97433366239 | 10.13 | 11.52 | 8.01 | 477620 | 9.29725344 | CS |
| 52 | 0.82 | 8.62250262881 | 9.51 | 11.52 | 7.9267 | 466262 | 9.53618948 | CS |
| 156 | -3.12 | -23.1970260223 | 13.45 | 17.74 | 7 | 442028 | 11.8215098 | CS |
| 260 | -4.62 | -30.9030100334 | 14.95 | 17.74 | 7 | 391671 | 12.07038917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 9.94 | 0.37 | 3.87 | 9.68 | 9.99 | 9.6199999 | 653025 |
| 1721082900 | 9.57 | 0.28 | 3.01 | 9.47 | 9.72 | 9.4654 | 961679 |
| 1720823700 | 9.2899999 | -0.01 | -0.11 | 9.45 | 9.45 | 9.275 | 742889 |
| 1720737300 | 9.3 | 0.62 | 7.14 | 8.98 | 9.3398 | 8.8841 | 1041576 |
| 1720650900 | 8.68 | 0.13 | 1.52 | 8.55 | 8.684 | 8.52 | 447173 |
| 1720564500 | 8.55 | 0.11 | 1.30 | 8.42 | 8.575 | 8.4 | 343157 |
| 1720478100 | 8.44 | 0.01 | 0.12 | 8.45 | 8.5399999 | 8.38 | 305019 |
| 1720218900 | 8.43 | -0.09 | -1.06 | 8.53 | 8.56 | 8.35 | 406481 |
| 1720040640 | 8.52 | -0.14 | -1.62 | 8.68 | 8.7299 | 8.51 | 212277 |
| 1719959700 | 8.66 | 0.08 | 0.93 | 8.5399999 | 8.68 | 8.53 | 557258 |
| 1719873300 | 8.58 | 0.23 | 2.75 | 8.4 | 8.64 | 8.4 | 935384 |
| 1719614100 | 8.35 | -0.1 | -1.18 | 8.5 | 8.74 | 8.25 | 2643276 |
| 1719527700 | 8.45 | 0.05 | 0.60 | 8.41 | 8.49 | 8.32 | 373199 |
| 1719441300 | 8.4 | 0.17 | 2.07 | 8.19 | 8.44 | 8.15 | 529467 |
| 1719354900 | 8.23 | -0.13 | -1.56 | 8.3 | 8.33 | 8.23 | 380477 |
| 1719268500 | 8.36 | 0.17 | 2.08 | 8.44 | 8.44 | 8.255 | 407842 |
| 1719009300 | 8.19 | -0.07 | -0.85 | 8.2899999 | 8.31 | 8.18 | 1468624 |
| 1718922900 | 8.26 | 0.04 | 0.49 | 8.17 | 8.2756 | 8.155 | 299494 |
| 1718750100 | 8.22 | -0.1 | -1.20 | 8.27 | 8.39 | 8.21 | 334024 |
| 1718663700 | 8.32 | 0.17 | 2.09 | 8.16 | 8.32 | 8.07 | 323819 |
| 1718404500 | 8.15 | -0.12 | -1.45 | 8.16 | 8.23 | 8.01 | 525409 |
| 1718318100 | 8.27 | -0.13 | -1.55 | 8.39 | 8.505 | 8.135 | 532766 |
| 1718231700 | 8.4 | 0.17 | 2.07 | 8.47 | 8.68 | 8.305 | 543362 |
| 1718145300 | 8.23 | -0.05 | -0.60 | 8.24 | 8.32 | 8.18 | 426796 |
| 1718058900 | 8.28 | -0.12 | -1.43 | 8.31 | 8.33 | 8.16 | 453993 |
| 1717799700 | 8.4 | 0.01 | 0.12 | 8.2899999 | 8.445 | 8.2899999 | 388314 |
| 1717713300 | 8.39 | 0.01 | 0.12 | 8.36 | 8.425 | 8.31 | 278293 |
| 1717626900 | 8.38 | 0.08 | 0.96 | 8.42 | 8.435 | 8.3 | 393211 |
| 1717540500 | 8.3 | -0.18 | -2.12 | 8.4 | 8.41 | 8.2899999 | 457306 |
| 1717454100 | 8.48 | -0.17 | -1.97 | 8.8 | 8.8 | 8.47 | 382260 |
| 1717194900 | 8.65 | 0.09 | 1.05 | 8.59 | 8.725 | 8.56 | 432575 |
| 1717108500 | 8.56 | 0.11 | 1.30 | 8.53 | 8.63 | 8.485 | 270331 |
| 1717022100 | 8.45 | -0.17 | -1.97 | 8.5 | 8.5 | 8.36 | 305697 |
| 1716935700 | 8.6199999 | -0.1 | -1.15 | 8.75 | 8.785 | 8.58 | 288150 |
| 1716590100 | 8.72 | 0.02 | 0.23 | 8.8 | 8.8299 | 8.64 | 311360 |
| 1716503700 | 8.7 | -0.21 | -2.36 | 8.91 | 8.92 | 8.635 | 414297 |
| 1716417300 | 8.91 | -0.07 | -0.78 | 8.94 | 9.015 | 8.845 | 274553 |
| 1716330900 | 8.98 | 0.04 | 0.45 | 8.93 | 9.015 | 8.9 | 271162 |
| 1716244500 | 8.94 | -0.16 | -1.76 | 9.09 | 9.11 | 8.94 | 305937 |
| 1715985300 | 9.1 | 0.04 | 0.44 | 9.09 | 9.175 | 9.05 | 265104 |
| 1715898900 | 9.06 | 0.07 | 0.78 | 9 | 9.1 | 8.94 | 246123 |
| 1715812500 | 8.99 | 0.03 | 0.33 | 9.06 | 9.1199999 | 8.92 | 532319 |
| 1715726100 | 8.96 | 0.17 | 1.93 | 8.86 | 9.025 | 8.86 | 357012 |
| 1715639700 | 8.7899999 | -0.02 | -0.23 | 8.94 | 8.95 | 8.775 | 279849 |
| 1715380500 | 8.81 | -0.01 | -0.11 | 8.8 | 8.83 | 8.71 | 283890 |
| 1715294100 | 8.82 | 0.03 | 0.34 | 8.7 | 8.82 | 8.66 | 356268 |
| 1715207700 | 8.7899999 | 0.03 | 0.34 | 8.71 | 8.7899999 | 8.63 | 591732 |
| 1715121300 | 8.76 | -0.07 | -0.79 | 8.91 | 8.95 | 8.76 | 263998 |
| 1715034900 | 8.83 | -0.02 | -0.23 | 8.8699999 | 8.945 | 8.8 | 316923 |
| 1714775700 | 8.85 | 0.11 | 1.26 | 8.8699999 | 8.97 | 8.81 | 313360 |
| 1714689300 | 8.74 | 0.25 | 2.94 | 8.58 | 8.785 | 8.56 | 771456 |
| 1714602900 | 8.49 | 0.19 | 2.29 | 8.47 | 8.68 | 8.41 | 627320 |
| 1714516500 | 8.3 | -0.05 | -0.60 | 8.27 | 8.35 | 8.18 | 502149 |
| 1714430100 | 8.35 | 0.01 | 0.18 | 8.31 | 8.5376 | 8.31 | 503399 |
| 1714170900 | 8.335 | -0.09 | -1.01 | 8.35 | 8.38 | 8.215 | 637357 |
| 1714084500 | 8.42 | -1.12 | -11.74 | 8.85 | 8.85 | 8.075 | 953049 |
| 1713998100 | 9.5399999 | -0.02 | -0.21 | 9.45 | 9.56 | 9.3699999 | 288267 |
| 1713911700 | 9.56 | 0.19 | 2.03 | 9.3699999 | 9.6199999 | 9.305 | 299574 |
| 1713825300 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.51 | 9.34 | 325063 |
| 1713566100 | 9.38 | 0.32 | 3.53 | 9.02 | 9.38 | 8.97 | 413483 |
| 1713479700 | 9.06 | 0.09 | 1.00 | 8.97 | 9.13 | 8.97 | 340421 |
| 1713393300 | 8.97 | -0.04 | -0.44 | 9.1199999 | 9.15 | 8.96 | 256462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
