News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.603136308806 | 8.29 | 8.83 | 8.2 | 100254 | 8.43104565 | CS |
| 4 | 0.23 | 2.83600493218 | 8.11 | 8.83 | 7.15 | 172128 | 8.00504285 | CS |
| 12 | 1.91 | 29.7045101089 | 6.43 | 8.83 | 6.11 | 186726 | 7.22804167 | CS |
| 26 | 0.94 | 12.7027027027 | 7.4 | 9.92 | 6.02 | 201552 | 7.67932263 | CS |
| 52 | -5.758 | -40.8426727195 | 14.098 | 15.14 | 6.02 | 218131 | 9.31136702 | CS |
| 156 | -10.66 | -56.1052631579 | 19 | 28.01 | 6.02 | 212433 | 15.2155244 | CS |
| 260 | -16.97 | -67.0485973923 | 25.31 | 70 | 6.02 | 183250 | 23.21899656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 8.52 | 0.1 | 1.19 | 8.42 | 8.64 | 8.28 | 72892 |
| 1752186900 | 8.42 | 0.04 | 0.48 | 8.38 | 8.57 | 8.3264 | 70390 |
| 1752100500 | 8.38 | -0.19 | -2.22 | 8.55 | 8.73 | 8.305 | 56738 |
| 1752014100 | 8.57 | 0.19 | 2.27 | 8.42 | 8.83 | 8.365 | 92918 |
| 1751927700 | 8.38 | -0.05 | -0.59 | 8.2899999 | 8.53 | 8.27 | 179787 |
| 1751576640 | 8.43 | -0.03 | -0.35 | 8.5 | 8.6829 | 8.4149999 | 72684 |
| 1751495700 | 8.46 | -0.1 | -1.17 | 8.58 | 8.6199999 | 8.07 | 166270 |
| 1751409300 | 8.56 | 0.5 | 6.20 | 8.0399999 | 8.83 | 7.93 | 197090 |
| 1751322900 | 8.06 | -0.1 | -1.23 | 8.19 | 8.42 | 7.98 | 195709 |
| 1751063700 | 8.16 | 0.9 | 12.40 | 7.22 | 8.205 | 7.17 | 466524 |
| 1750977300 | 7.26 | -0.39 | -5.10 | 7.61 | 7.665 | 7.15 | 365195 |
| 1750890900 | 7.65 | 0.1 | 1.32 | 7.75 | 7.87 | 7.49 | 151613 |
| 1750804500 | 7.55 | -0.18 | -2.33 | 7.72 | 7.8899 | 7.39 | 135085 |
| 1750718100 | 7.73 | -0.09 | -1.15 | 7.87 | 7.9099 | 7.63 | 163845 |
| 1750458900 | 7.82 | -0.1 | -1.26 | 8.065 | 8.08 | 7.8 | 146172 |
| 1750286100 | 7.92 | -0.24 | -2.94 | 8.13 | 8.18 | 7.85 | 71131 |
| 1750199700 | 8.16 | 0.06 | 0.74 | 8.1 | 8.44 | 8.08 | 109101 |
| 1750113300 | 8.1 | 0.23 | 2.92 | 7.86 | 8.3 | 7.76 | 175060 |
| 1749854100 | 7.87 | -0.17 | -2.11 | 8.11 | 8.3013999 | 7.8202 | 280319 |
| 1749767700 | 8.0399999 | 0.05 | 0.63 | 7.99 | 8.25 | 7.9 | 142005 |
| 1749681300 | 7.99 | 0.21 | 2.70 | 7.8 | 7.995 | 7.76 | 115724 |
| 1749594900 | 7.78 | 0.19 | 2.50 | 7.62 | 8.0399999 | 7.62 | 138755 |
| 1749508500 | 7.59 | 0.4 | 5.56 | 7.22 | 7.67 | 7.22 | 140668 |
| 1749249300 | 7.19 | 0.23 | 3.30 | 7.04 | 7.3691 | 7.04 | 116390 |
| 1749162900 | 6.96 | -0.09 | -1.28 | 7.09 | 7.14 | 6.9224 | 117955 |
| 1749076500 | 7.05 | 0.03 | 0.43 | 7.05 | 7.249 | 7 | 88727 |
| 1748990100 | 7.02 | 0.39 | 5.88 | 6.69 | 7.125 | 6.5984999 | 361736 |
| 1748903700 | 6.63 | 0.17 | 2.63 | 6.54 | 6.6326 | 6.26 | 220320 |
| 1748644500 | 6.46 | -0.33 | -4.86 | 6.79 | 6.83 | 6.46 | 147820 |
| 1748558100 | 6.79 | 0.01 | 0.15 | 6.82 | 7.0284 | 6.72 | 190013 |
| 1748471700 | 6.78 | -0.01 | -0.15 | 6.78 | 6.89 | 6.72 | 109999 |
| 1748385300 | 6.79 | -0.02 | -0.29 | 6.84 | 6.88 | 6.72 | 148822 |
| 1748039700 | 6.81 | 0.21 | 3.18 | 6.48 | 6.82 | 6.477 | 107320 |
| 1747953300 | 6.6 | 0.12 | 1.85 | 6.46 | 6.62 | 6.3 | 174310 |
| 1747866900 | 6.48 | -0.44 | -6.36 | 6.83 | 6.8996 | 6.43 | 156449 |
| 1747780500 | 6.92 | 0.19 | 2.82 | 6.72 | 6.94 | 6.66 | 158414 |
| 1747694100 | 6.73 | -0.2 | -2.89 | 6.86 | 6.86 | 6.62 | 153618 |
| 1747434900 | 6.93 | 0.07 | 1.02 | 6.85 | 6.975 | 6.75 | 222228 |
| 1747348500 | 6.86 | -0.18 | -2.56 | 7.01 | 7.04 | 6.76 | 199017 |
| 1747262100 | 7.04 | -0.07 | -0.98 | 7.08 | 7.27 | 6.945 | 159517 |
| 1747175700 | 7.11 | 0.17 | 2.45 | 7 | 7.18 | 6.99 | 161455 |
| 1747089300 | 6.94 | 0.01 | 0.14 | 7.26 | 7.33 | 6.915 | 202444 |
| 1746830100 | 6.93 | 0.11 | 1.61 | 6.89 | 7.015 | 6.72 | 216189 |
| 1746743700 | 6.82 | 0.12 | 1.79 | 6.74 | 7.062 | 6.74 | 244899 |
| 1746657300 | 6.7 | -0.06 | -0.89 | 6.84 | 6.9 | 6.6395 | 137727 |
| 1746570900 | 6.76 | -0.23 | -3.29 | 6.93 | 7.16 | 6.7 | 232294 |
| 1746484500 | 6.99 | -0.39 | -5.28 | 7.23 | 7.54 | 6.963 | 198971 |
| 1746225300 | 7.38 | 0.93 | 14.42 | 7.08 | 7.68 | 7.05 | 647827 |
| 1746138900 | 6.45 | -0.04 | -0.62 | 6.4 | 6.72 | 6.33 | 199022 |
| 1746052500 | 6.49 | -0.31 | -4.56 | 6.68 | 6.715 | 6.44 | 203087 |
| 1745966100 | 6.8 | -0.04 | -0.58 | 6.83 | 7.02 | 6.7 | 192251 |
| 1745879700 | 6.84 | 0.02 | 0.29 | 6.8 | 6.97 | 6.66 | 136884 |
| 1745620500 | 6.82 | 0.22 | 3.33 | 6.5 | 6.855 | 6.5 | 352367 |
| 1745534100 | 6.6 | 0.15 | 2.33 | 6.47 | 6.82 | 6.47 | 363233 |
| 1745447700 | 6.45 | -0.04 | -0.62 | 6.58 | 6.9 | 6.39 | 156981 |
| 1745361300 | 6.49 | 0.24 | 3.84 | 6.3949999 | 6.61 | 6.25 | 161607 |
| 1745274900 | 6.25 | -0.22 | -3.40 | 6.43 | 6.53 | 6.11 | 178298 |
| 1744929300 | 6.47 | 0.19 | 3.03 | 6.29 | 6.57 | 6.29 | 209221 |
| 1744842900 | 6.28 | 0.07 | 1.13 | 6.19 | 6.41 | 6.15 | 161636 |
| 1744756500 | 6.21 | -0.13 | -2.05 | 6.33 | 6.525 | 6.11 | 143454 |
| 1744670100 | 6.34 | -0.22 | -3.35 | 6.62 | 6.62 | 6.1 | 283783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
