News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3.86416861827 | 8.54 | 9.415 | 8.49 | 155943 | 8.98870685 | CS |
| 4 | 0.85 | 10.5985037406 | 8.02 | 9.415 | 7.81 | 150687 | 8.35869955 | CS |
| 12 | 0.12 | 1.37142857143 | 8.75 | 9.46 | 7.515 | 172126 | 8.21759465 | CS |
| 26 | -0.56 | -5.93849416755 | 9.43 | 10.25 | 7.515 | 157091 | 8.59194843 | CS |
| 52 | -2.94 | -24.8941574936 | 11.81 | 14.83 | 7.515 | 163039 | 10.23187768 | CS |
| 156 | 0.62 | 7.51515151515 | 8.25 | 16.9699 | 6.56 | 151633 | 10.40321442 | CS |
| 260 | 0.62 | 7.51515151515 | 8.25 | 16.9699 | 6.56 | 151633 | 10.40321442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.71 | -0.16 | -1.80 | 8.85 | 8.93 | 8.71 | 125014 |
| 1721342100 | 8.8699999 | -0.46 | -4.93 | 9.25 | 9.4149999 | 8.85 | 156039 |
| 1721255700 | 9.33 | 0.16 | 1.74 | 9.07 | 9.39 | 9.07 | 156442 |
| 1721169300 | 9.17 | 0.51 | 5.89 | 8.66 | 9.195 | 8.66 | 226576 |
| 1721082900 | 8.66 | 0.18 | 2.12 | 8.5399999 | 8.73 | 8.49 | 127649 |
| 1720823700 | 8.48 | 0.17 | 2.05 | 8.3699999 | 8.55 | 8.3600999 | 105996 |
| 1720737300 | 8.31 | 0.16 | 1.96 | 8.23 | 8.4 | 8.2 | 119472 |
| 1720650900 | 8.15 | 0.06 | 0.74 | 8.11 | 8.2 | 8.08 | 127160 |
| 1720564500 | 8.09 | -0.06 | -0.74 | 8.15 | 8.2108 | 8.005 | 73930 |
| 1720478100 | 8.15 | 0.12 | 1.49 | 8.09 | 8.2 | 8.085 | 95220 |
| 1720218900 | 8.03 | -0.18 | -2.19 | 8.15 | 8.21 | 8.015 | 148511 |
| 1720040640 | 8.21 | 0.04 | 0.49 | 8.15 | 8.27 | 8.1496 | 58373 |
| 1719959700 | 8.17 | 0.28 | 3.55 | 7.98 | 8.195 | 7.94 | 157651 |
| 1719873300 | 7.89 | -0.29 | -3.55 | 8.21 | 8.25 | 7.88 | 229325 |
| 1719614100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1719527700 | 8.18 | 0.23 | 2.89 | 7.96 | 8.2 | 7.94 | 162427 |
| 1719441300 | 7.95 | -0.04 | -0.50 | 7.95 | 7.975 | 7.81 | 171572 |
| 1719354900 | 7.99 | 0 | 0.00 | 8.02 | 8.0519 | 7.97 | 86804 |
| 1719268500 | 7.99 | -0.02 | -0.25 | 8.02 | 8.095 | 7.93 | 130733 |
| 1719009300 | 8.01 | 0.21 | 2.69 | 7.83 | 8.07 | 7.78 | 278924 |
| 1718922900 | 7.8 | 0.08 | 1.04 | 7.71 | 7.83 | 7.6601 | 123964 |
| 1718750100 | 7.72 | 0.05 | 0.65 | 7.67 | 7.81 | 7.67 | 102118 |
| 1718663700 | 7.67 | -0.12 | -1.54 | 7.8 | 7.8 | 7.57 | 206541 |
| 1718404500 | 7.79 | -0.17 | -2.14 | 7.91 | 7.96 | 7.76 | 98985 |
| 1718318100 | 7.96 | 0.06 | 0.76 | 7.86 | 8 | 7.79 | 116801 |
| 1718231700 | 7.9 | -0.1 | -1.25 | 8.07 | 8.15 | 7.875 | 139396 |
| 1718145300 | 8 | 0.05 | 0.63 | 7.89 | 8.0399999 | 7.69 | 104293 |
| 1718058900 | 7.95 | 0.36 | 4.74 | 7.71 | 7.99 | 7.65 | 228127 |
| 1717799700 | 7.59 | -0.01 | -0.13 | 7.6 | 7.65 | 7.53 | 181168 |
| 1717713300 | 7.6 | -0.05 | -0.65 | 7.66 | 7.67 | 7.515 | 208128 |
| 1717626900 | 7.65 | 0.03 | 0.39 | 7.68 | 7.74 | 7.61 | 143793 |
| 1717540500 | 7.62 | -0.03 | -0.39 | 7.65 | 7.65 | 7.565 | 83786 |
| 1717454100 | 7.65 | -0.08 | -1.03 | 7.77 | 7.778 | 7.56 | 169091 |
| 1717194900 | 7.73 | -0.06 | -0.77 | 7.81 | 7.8395 | 7.67 | 62440 |
| 1717108500 | 7.79 | -0.03 | -0.32 | 7.85 | 7.85 | 7.655 | 119933 |
| 1717022100 | 7.815 | -0.07 | -0.82 | 7.82 | 7.9091 | 7.76 | 98459 |
| 1716935700 | 7.88 | -0.08 | -1.01 | 8 | 8.01 | 7.84 | 228883 |
| 1716590100 | 7.96 | 0.07 | 0.89 | 7.88 | 8.0399999 | 7.82 | 126511 |
| 1716503700 | 7.89 | -0.02 | -0.25 | 7.91 | 8.01 | 7.83 | 149971 |
| 1716417300 | 7.91 | -0.17 | -2.10 | 8.09 | 8.1 | 7.885 | 188969 |
| 1716330900 | 8.08 | -0.17 | -2.06 | 8.23 | 8.2783 | 8.03 | 119579 |
| 1716244500 | 8.25 | 0.25 | 3.13 | 8.01 | 8.26 | 7.935 | 189326 |
| 1715985300 | 8 | 0.16 | 2.04 | 8 | 8.24 | 7.9389 | 339467 |
| 1715898900 | 7.84 | -0.63 | -7.44 | 7.78 | 8.3 | 7.6 | 973470 |
| 1715812500 | 8.47 | -0.03 | -0.35 | 8.6 | 8.76 | 8.45 | 642916 |
| 1715726100 | 8.5 | -0.33 | -3.74 | 8.92 | 9.059 | 8.49 | 236756 |
| 1715639700 | 8.83 | -0.3 | -3.23 | 9.1199999 | 9.19 | 8.785 | 269527 |
| 1715380500 | 9.125 | -0.22 | -2.30 | 9.32 | 9.3699999 | 9.11 | 131560 |
| 1715294100 | 9.34 | -0.1 | -1.06 | 9.45 | 9.45 | 9.31 | 132393 |
| 1715207700 | 9.44 | 0.09 | 0.96 | 9.35 | 9.445 | 9.25 | 112629 |
| 1715121300 | 9.35 | 0.11 | 1.19 | 9.25 | 9.46 | 9.2 | 111027 |
| 1715034900 | 9.24 | 0.12 | 1.32 | 9.13 | 9.25 | 9.06 | 88698 |
| 1714775700 | 9.1199999 | 0.08 | 0.88 | 9.07 | 9.13 | 9 | 86358 |
| 1714689300 | 9.0399999 | 0.12 | 1.35 | 8.95 | 9.07 | 8.9 | 95158 |
| 1714602900 | 8.92 | 0.27 | 3.12 | 8.63 | 9.035 | 8.63 | 119835 |
| 1714516500 | 8.65 | -0.17 | -1.93 | 8.83 | 8.83 | 8.64 | 85945 |
| 1714430100 | 8.82 | 0.09 | 1.03 | 8.75 | 8.8699999 | 8.75 | 57562 |
| 1714170900 | 8.73 | -0.01 | -0.11 | 8.94 | 8.94 | 8.6199999 | 186052 |
| 1714084500 | 8.74 | -0.11 | -1.24 | 8.75 | 8.78 | 8.6199999 | 99857 |
| 1713998100 | 8.85 | -0.04 | -0.45 | 8.85 | 8.88 | 8.6699 | 94180 |
| 1713911700 | 8.89 | 0.07 | 0.79 | 8.83 | 9.005 | 8.83 | 120620 |
| 1713825300 | 8.82 | 0.12 | 1.38 | 8.91 | 9.16 | 8.76 | 153587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
