News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 4.13625304136 | 8.22 | 9.13 | 7.77 | 227931 | 8.30574273 | CS |
| 4 | 1.14 | 15.3638814016 | 7.42 | 9.13 | 7.06 | 223530 | 8.04269365 | CS |
| 12 | 0.86 | 11.1688311688 | 7.7 | 9.13 | 6.645 | 211482 | 7.67962803 | CS |
| 26 | -3.03 | -26.1432269198 | 11.59 | 13.77 | 6.645 | 228444 | 9.75805436 | CS |
| 52 | -9.28 | -52.0179372197 | 17.84 | 19.72 | 6.645 | 242774 | 12.41241725 | CS |
| 156 | -28.02 | -76.5992345544 | 36.58 | 38.4 | 6.645 | 206980 | 17.38243544 | CS |
| 260 | -31.52 | -78.6427145709 | 40.08 | 70 | 6.645 | 186638 | 25.0740774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 8.56 | 0.64 | 8.08 | 8.81 | 9.13 | 8.5 | 572024 |
| 1738971300 | 7.92 | 0.01 | 0.13 | 7.93 | 8.0399999 | 7.88 | 175267 |
| 1738884900 | 7.91 | -0.1 | -1.25 | 8.01 | 8.1 | 7.77 | 116896 |
| 1738798500 | 8.01 | -0.31 | -3.73 | 8.36 | 8.42 | 7.99 | 114516 |
| 1738712100 | 8.32 | 0.11 | 1.34 | 8.22 | 8.55 | 8.0300999 | 160951 |
| 1738625700 | 8.21 | 0.07 | 0.86 | 8.03 | 8.21 | 7.75 | 139642 |
| 1738366500 | 8.14 | -0.32 | -3.78 | 8.47 | 8.5507 | 8 | 288813 |
| 1738280100 | 8.46 | 0.18 | 2.17 | 8.41 | 8.7996 | 8.35 | 225445 |
| 1738193700 | 8.28 | -0.14 | -1.66 | 8.44 | 8.8699999 | 8.19 | 307084 |
| 1738107300 | 8.42 | 0.39 | 4.86 | 8 | 8.58 | 7.93 | 409518 |
| 1738020900 | 8.03 | 0.72 | 9.85 | 7.66 | 8.1199999 | 7.4188 | 466273 |
| 1737761700 | 7.31 | 0.12 | 1.67 | 7.36 | 7.41 | 7.1597 | 143676 |
| 1737675300 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737588900 | 7.19 | -0.33 | -4.39 | 7.46 | 7.46 | 7.06 | 219697 |
| 1737502500 | 7.52 | 0.07 | 0.94 | 7.6449 | 7.84 | 7.462 | 175073 |
| 1737156900 | 7.45 | -0.1 | -1.32 | 7.62 | 7.7957 | 7.35 | 146613 |
| 1737070500 | 7.55 | 0.01 | 0.13 | 7.47 | 7.61 | 7.4 | 115966 |
| 1736984100 | 7.54 | 0.11 | 1.48 | 7.55 | 7.68 | 7.5 | 110209 |
| 1736897700 | 7.43 | 0.03 | 0.41 | 7.42 | 7.68 | 7.26 | 135877 |
| 1736811300 | 7.4 | 0 | 0.00 | 7.4 | 7.62 | 7.36 | 88650 |
| 1736552100 | 7.4 | -0.05 | -0.67 | 7.535 | 7.62 | 7.29 | 95644 |
| 1736379300 | 7.45 | -0.34 | -4.36 | 7.76 | 7.79 | 7.4 | 126122 |
| 1736292900 | 7.79 | 0.21 | 2.77 | 7.63 | 8.17 | 7.63 | 183647 |
| 1736206500 | 7.58 | 0.29 | 3.98 | 7.37 | 7.7 | 7.37 | 181555 |
| 1735947300 | 7.29 | 0.1 | 1.39 | 7.2451 | 7.335 | 7.15 | 135284 |
| 1735860900 | 7.19 | -0.16 | -2.18 | 7.49 | 7.5 | 7.12 | 154864 |
| 1735688100 | 7.35 | 0.25 | 3.52 | 7.16 | 7.55 | 7.16 | 339063 |
| 1735601700 | 7.1 | 0.04 | 0.57 | 6.99 | 7.21 | 6.85 | 256652 |
| 1735342500 | 7.06 | 0.16 | 2.32 | 6.85 | 7.07 | 6.71 | 187079 |
| 1735256100 | 6.9 | 0.08 | 1.17 | 6.82 | 7.03 | 6.73 | 180868 |
| 1735077840 | 6.82 | 0.13 | 1.94 | 6.74 | 7 | 6.6449999 | 131192 |
| 1734996900 | 6.69 | -0.15 | -2.19 | 6.72 | 6.835 | 6.65 | 178725 |
| 1734737700 | 6.84 | 0.05 | 0.74 | 6.79 | 7.04 | 6.76 | 265758 |
| 1734651300 | 6.79 | -0.2 | -2.86 | 7.15 | 7.23 | 6.755 | 238419 |
| 1734564900 | 6.99 | -0.33 | -4.51 | 7.32 | 7.32 | 6.89 | 267731 |
| 1734478500 | 7.32 | 0.13 | 1.81 | 7.19 | 7.35 | 6.925 | 249115 |
| 1734392100 | 7.19 | -0.21 | -2.84 | 7.35 | 7.45 | 7.114 | 240057 |
| 1734132900 | 7.4 | -0.06 | -0.80 | 7.455 | 7.46 | 7.32 | 134573 |
| 1734046500 | 7.46 | -0.33 | -4.24 | 7.7 | 7.705 | 7.435 | 209094 |
| 1733960100 | 7.79 | -0.14 | -1.77 | 8.035 | 8.035 | 7.7 | 165881 |
| 1733873700 | 7.93 | -0.28 | -3.41 | 8.24 | 8.27 | 7.89 | 184978 |
| 1733787300 | 8.21 | 0.2 | 2.50 | 8.11 | 8.39 | 8.1 | 180397 |
| 1733528100 | 8.01 | 0 | 0.00 | 8.02 | 8.14 | 7.925 | 228267 |
| 1733441700 | 8.01 | 0.01 | 0.12 | 7.99 | 8.32 | 7.97 | 120807 |
| 1733355300 | 8 | 0.05 | 0.63 | 8.03 | 8.08 | 7.8 | 192624 |
| 1733268900 | 7.95 | -0.33 | -3.99 | 8.36 | 8.36 | 7.8 | 193064 |
| 1733182500 | 8.28 | 0.23 | 2.86 | 7.98 | 8.32 | 7.83 | 163202 |
| 1732917840 | 8.05 | 0.13 | 1.64 | 8.06 | 8.175 | 7.895 | 149788 |
| 1732750500 | 7.92 | -0.01 | -0.13 | 8 | 8.1199999 | 7.785 | 115896 |
| 1732664100 | 7.93 | -0.01 | -0.13 | 7.91 | 7.97 | 7.605 | 230657 |
| 1732577700 | 7.94 | 0.54 | 7.30 | 7.51 | 8.09 | 7.39 | 423268 |
| 1732318500 | 7.4 | -0.17 | -2.25 | 7.555 | 7.775 | 7.26 | 283170 |
| 1732232100 | 7.57 | 0.3 | 4.13 | 7.27 | 7.77 | 7.16 | 353391 |
| 1732145700 | 7.27 | -0.28 | -3.71 | 7.36 | 7.5 | 7.26 | 298878 |
| 1732059300 | 7.55 | -0.31 | -3.94 | 7.7 | 7.87 | 7.53 | 268104 |
| 1731972900 | 7.86 | -0.16 | -2.00 | 8.09 | 8.1499 | 7.81 | 183082 |
| 1731713700 | 8.02 | -0.21 | -2.55 | 8.36 | 8.4 | 7.97 | 381347 |
| 1731627300 | 8.23 | 0.09 | 1.11 | 8.2899999 | 8.38 | 7.96 | 317752 |
| 1731540900 | 8.14 | -0.57 | -6.54 | 8.74 | 8.74 | 8.14 | 423864 |
| 1731454500 | 8.71 | -0.32 | -3.54 | 8.92 | 9.0399999 | 8.65 | 229066 |
| 1731368100 | 9.03 | -0.24 | -2.59 | 9.24 | 9.2899999 | 8.93 | 338904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
