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 | 0.36 | 4.77453580902 | 7.54 | 8.02 | 7.46 | 11376 | 7.84447542 | SP |
| 4 | 0.06 | 0.765306122449 | 7.84 | 8.09 | 7.16 | 10011 | 7.78902151 | SP |
| 12 | -0.42 | -5.04807692308 | 8.32 | 8.99 | 7.16 | 13885 | 7.97108291 | SP |
| 26 | -1.3 | -14.1304347826 | 9.2 | 10.07 | 7.16 | 13672 | 8.60894428 | SP |
| 52 | -3.82 | -32.5938566553 | 11.72 | 11.84 | 7.16 | 20338 | 9.37233229 | SP |
| 156 | -10.81 | -57.7765900588 | 18.71 | 22.66 | 7.16 | 38571 | 15.37347025 | SP |
| 260 | -7.45 | -48.5342019544 | 15.35 | 29.54 | 7.16 | 57320 | 18.85250204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 7.9 | -0.02 | -0.25 | 7.98 | 8.2 | 7.9 | 6565 |
| 1726612500 | 7.92 | 0.12 | 1.55 | 7.85 | 7.99 | 7.85 | 5655 |
| 1726526100 | 7.7991 | -0.01 | -0.14 | 7.84 | 7.8555 | 7.72 | 8612 |
| 1726266900 | 7.81 | 0.04 | 0.51 | 7.85 | 7.9 | 7.795 | 7843 |
| 1726180500 | 7.77 | 0.08 | 1.04 | 7.68 | 7.77 | 7.67 | 990 |
| 1726094100 | 7.69 | 0.43 | 5.92 | 7.54 | 7.78 | 7.46 | 9451 |
| 1726007700 | 7.26 | -0.09 | -1.22 | 7.25 | 7.32 | 7.16 | 4668 |
| 1725921300 | 7.35 | 0 | 0.00 | 7.37 | 7.38 | 7.35 | 6517 |
| 1725662100 | 7.35 | -0.21 | -2.78 | 7.5 | 7.5 | 7.3208 | 5734 |
| 1725575700 | 7.56 | -0.05 | -0.66 | 7.695 | 7.6995 | 7.56 | 4328 |
| 1725489300 | 7.61 | -0.17 | -2.19 | 7.59 | 7.7 | 7.51 | 7458 |
| 1725402900 | 7.78 | -0.02 | -0.26 | 7.88 | 7.88 | 7.56 | 10612 |
| 1725057300 | 7.8 | -0.09 | -1.14 | 7.88 | 7.89 | 7.79 | 13403 |
| 1724970900 | 7.89 | 0.07 | 0.90 | 7.91 | 7.91 | 7.69 | 9276 |
| 1724884500 | 7.82 | -0.16 | -2.01 | 7.91 | 7.91 | 7.7001 | 11381 |
| 1724798100 | 7.98 | 0.06 | 0.69 | 7.94 | 8 | 7.88 | 2693 |
| 1724711700 | 7.925 | -0.05 | -0.63 | 8.03 | 8.09 | 7.925 | 9963 |
| 1724452500 | 7.975 | 0.24 | 3.17 | 7.79 | 8.01 | 7.69 | 20743 |
| 1724366100 | 7.73 | -0.22 | -2.77 | 7.9 | 7.9 | 7.72 | 8403 |
| 1724279700 | 7.95 | 0.21 | 2.71 | 7.84 | 7.95 | 7.772 | 7453 |
| 1724193300 | 7.74 | -0.16 | -2.03 | 7.89 | 7.94 | 7.72 | 6327 |
| 1724106900 | 7.9 | 0.05 | 0.64 | 7.82 | 7.9694 | 7.82 | 4473 |
| 1723847700 | 7.8497 | -0.01 | -0.13 | 7.86 | 7.86 | 7.78 | 12589 |
| 1723761300 | 7.86 | 0.14 | 1.75 | 7.84 | 7.9 | 7.82 | 4638 |
| 1723674900 | 7.725 | -0.14 | -1.72 | 7.84 | 7.86 | 7.725 | 20191 |
| 1723588500 | 7.86 | 0.33 | 4.38 | 7.68 | 7.88 | 7.66 | 61486 |
| 1723502100 | 7.53 | -0.15 | -1.95 | 7.65 | 7.65 | 7.53 | 6636 |
| 1723242900 | 7.68 | 0.07 | 0.92 | 7.7 | 7.7 | 7.56 | 12800 |
| 1723156500 | 7.61 | 0.13 | 1.67 | 7.57 | 7.6986 | 7.57 | 12000 |
| 1723070100 | 7.485 | -0.04 | -0.47 | 7.74 | 7.76 | 7.485 | 16771 |
| 1722983700 | 7.52 | 0.02 | 0.27 | 7.55 | 7.6554 | 7.5 | 22420 |
| 1722897300 | 7.5 | -0.27 | -3.47 | 7.22 | 7.59 | 7.201 | 5324 |
| 1722638100 | 7.77 | -0.24 | -3.00 | 7.7 | 7.7899 | 7.64 | 5078 |
| 1722551700 | 8.01 | -0.15 | -1.84 | 8.25 | 8.28 | 7.95 | 8298 |
| 1722465300 | 8.16 | 0.11 | 1.37 | 8.18 | 8.31 | 8.14 | 5217 |
| 1722378900 | 8.05 | -0.06 | -0.74 | 8.18 | 8.18 | 8.035 | 5946 |
| 1722292500 | 8.11 | -0.23 | -2.76 | 8.33 | 8.34 | 8.11 | 5214 |
| 1722033300 | 8.34 | 0.14 | 1.71 | 8.32 | 8.44 | 8.25 | 17572 |
| 1721946900 | 8.2 | -0.04 | -0.49 | 8.16 | 8.3523 | 8.1073 | 8453 |
| 1721860500 | 8.24 | 0 | 0.00 | 8.25 | 8.35 | 8.221 | 6906 |
| 1721774100 | 8.24 | -0.04 | -0.52 | 8.21 | 8.3699999 | 8.17 | 34674 |
| 1721687700 | 8.2834 | 0.05 | 0.59 | 8.36 | 8.4 | 8.24 | 19914 |
| 1721428500 | 8.235 | -0.16 | -1.85 | 8.34 | 8.34 | 8.23 | 12195 |
| 1721342100 | 8.39 | -0.13 | -1.53 | 8.5 | 8.61 | 8.355 | 7796 |
| 1721255700 | 8.52 | -0.18 | -2.07 | 8.64 | 8.675 | 8.45 | 11282 |
| 1721169300 | 8.7 | 0.12 | 1.40 | 8.56 | 8.77 | 8.49 | 15030 |
| 1721082900 | 8.58 | -0.33 | -3.70 | 8.66 | 8.66 | 8.4801 | 18952 |
| 1720823700 | 8.91 | 0.2 | 2.30 | 8.76 | 8.99 | 8.76 | 3742 |
| 1720737300 | 8.71 | 0.44 | 5.32 | 8.6199999 | 8.71 | 8.5601 | 10875 |
| 1720650900 | 8.27 | 0.05 | 0.61 | 8.22 | 8.27 | 8.15 | 9298 |
| 1720564500 | 8.22 | 0.06 | 0.74 | 8.2 | 8.2599 | 8.1325 | 8734 |
| 1720478100 | 8.16 | 0.07 | 0.87 | 8.17 | 8.28 | 8.1199999 | 6371 |
| 1720218900 | 8.09 | -0.07 | -0.86 | 8.21 | 8.21 | 8.07 | 5454 |
| 1720040640 | 8.16 | 0.37 | 4.75 | 7.91 | 8.16 | 7.85 | 28796 |
| 1719959700 | 7.79 | -0.16 | -2.01 | 7.91 | 7.9688 | 7.76 | 83600 |
| 1719873300 | 7.95 | -0.02 | -0.25 | 8.03 | 8.05 | 7.69 | 26851 |
| 1719614100 | 7.97 | -0.28 | -3.39 | 8.28 | 8.28 | 7.97 | 27471 |
| 1719527700 | 8.25 | 0.04 | 0.49 | 8.19 | 8.32 | 8.1801 | 16224 |
| 1719441300 | 8.21 | -0.19 | -2.26 | 8.32 | 8.32 | 8.2 | 19427 |
| 1719354900 | 8.4 | -0.24 | -2.72 | 8.53 | 8.69 | 8.36 | 10358 |
| 1719268500 | 8.635 | 0.02 | 0.17 | 8.65 | 8.7 | 8.5586 | 4621 |
| 1719009300 | 8.6199999 | -0.16 | -1.82 | 8.74 | 8.83 | 8.5501 | 60052 |
| 1718922900 | 8.78 | -0.17 | -1.90 | 8.86 | 8.95 | 8.77 | 76401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
