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 | 0.125 | 1.5762925599 | 7.93 | 8.25 | 7.87 | 926987 | 8.05392994 | CS |
| 4 | 0.67 | 9.07244414353 | 7.385 | 8.25 | 7.36 | 1130287 | 7.85561711 | CS |
| 12 | 0.945 | 13.2911392405 | 7.11 | 8.61 | 6.855 | 1559966 | 7.45162232 | CS |
| 26 | 2.495 | 44.8741007194 | 5.56 | 8.61 | 5.29 | 1479703 | 6.89769057 | CS |
| 52 | 1.665 | 26.0563380282 | 6.39 | 9.2 | 4.64 | 1504597 | 6.53602477 | CS |
| 156 | 1.235 | 18.1085043988 | 6.82 | 11.25 | 4.22 | 1010368 | 6.9256716 | CS |
| 260 | -11.945 | -59.725 | 20 | 29.8106 | 4.22 | 1051189 | 8.49534545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.17 | 0.17 | 2.13 | 7.99 | 8.25 | 7.94 | 1447206 |
| 1738020900 | 8 | 0.03 | 0.38 | 7.88 | 8.02 | 7.88 | 725549 |
| 1737761700 | 7.97 | 0 | 0.00 | 8.05 | 8.06 | 7.905 | 753840 |
| 1737675300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737588900 | 7.97 | -0.03 | -0.38 | 7.93 | 8 | 7.87 | 781351 |
| 1737502500 | 8 | 0.01 | 0.13 | 8.05 | 8.155 | 7.96 | 1242129 |
| 1737156900 | 7.99 | 0.01 | 0.13 | 8.05 | 8.1 | 7.9 | 1158246 |
| 1737070500 | 7.98 | 0.01 | 0.13 | 7.96 | 8.02 | 7.745 | 1342736 |
| 1736984100 | 7.97 | 0.21 | 2.71 | 7.93 | 8.05 | 7.8 | 1682246 |
| 1736897700 | 7.76 | 0.03 | 0.39 | 7.66 | 7.83 | 7.61 | 793493 |
| 1736811300 | 7.73 | 0 | 0.00 | 7.64 | 7.73 | 7.5122 | 1026330 |
| 1736552100 | 7.73 | 0.03 | 0.39 | 7.5 | 7.79 | 7.44 | 1028708 |
| 1736379300 | 7.7 | 0.18 | 2.39 | 7.48 | 7.75 | 7.465 | 1315391 |
| 1736292900 | 7.52 | -0.13 | -1.70 | 7.69 | 7.79 | 7.36 | 874435 |
| 1736206500 | 7.65 | -0.19 | -2.42 | 7.84 | 7.96 | 7.58 | 1308419 |
| 1735947300 | 7.84 | 0.29 | 3.84 | 7.66 | 7.86 | 7.63 | 1611894 |
| 1735860900 | 7.55 | 0.18 | 2.44 | 7.385 | 7.58 | 7.38 | 992611 |
| 1735688100 | 7.37 | -0.03 | -0.41 | 7.43 | 7.56 | 7.36 | 1059475 |
| 1735601700 | 7.4 | -0.09 | -1.20 | 7.41 | 7.465 | 7.25 | 934901 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.48 | 7.53 | 7.38 | 1220826 |
| 1735256100 | 7.44 | 0.15 | 2.06 | 7.25 | 7.455 | 7.195 | 564789 |
| 1735077840 | 7.29 | 0.03 | 0.41 | 7.27 | 7.35 | 7.14 | 377670 |
| 1734996900 | 7.26 | -0.03 | -0.41 | 7.29 | 7.305 | 7.105 | 1316140 |
| 1734737700 | 7.29 | 0.24 | 3.40 | 6.92 | 7.34 | 6.92 | 2095683 |
| 1734651300 | 7.05 | -0.04 | -0.56 | 7.34 | 7.34 | 6.95 | 1471405 |
| 1734564900 | 7.09 | -0.39 | -5.21 | 7.5 | 7.55 | 6.98 | 1696120 |
| 1734478500 | 7.48 | -0.27 | -3.48 | 7.67 | 7.76 | 7.4 | 1077464 |
| 1734392100 | 7.75 | 0.58 | 8.09 | 7.34 | 7.805 | 7.34 | 2138920 |
| 1734132900 | 7.17 | -0.05 | -0.69 | 7.21 | 7.25 | 7.12 | 1117021 |
| 1734046500 | 7.22 | 0.03 | 0.42 | 7.27 | 7.3 | 7.155 | 642177 |
| 1733960100 | 7.19 | 0.01 | 0.14 | 7.26 | 7.26 | 7.055 | 1086585 |
| 1733873700 | 7.18 | -0.25 | -3.36 | 7.35 | 7.48 | 7.03 | 3743078 |
| 1733787300 | 7.43 | 0.09 | 1.23 | 7.42 | 7.66 | 7.4 | 1262138 |
| 1733528100 | 7.34 | 0.12 | 1.66 | 7.28 | 7.405 | 7.16 | 1192874 |
| 1733441700 | 7.22 | -0.11 | -1.50 | 7.3 | 7.3399 | 7.1709 | 878504 |
| 1733355300 | 7.33 | -0.13 | -1.74 | 7.465 | 7.55 | 7.285 | 1025437 |
| 1733268900 | 7.46 | -0.05 | -0.67 | 7.495 | 7.495 | 7.32 | 995275 |
| 1733182500 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.38 | 1233655 |
| 1732917840 | 7.52 | 0.01 | 0.13 | 7.58 | 7.64 | 7.47 | 667308 |
| 1732750500 | 7.51 | 0.02 | 0.27 | 7.59 | 7.59 | 7.455 | 1283631 |
| 1732664100 | 7.49 | -0.11 | -1.45 | 7.635 | 7.635 | 7.4025 | 1219486 |
| 1732577700 | 7.6 | 0.2 | 2.70 | 7.49 | 7.73 | 7.42 | 3287787 |
| 1732318500 | 7.4 | 0.09 | 1.23 | 7.28 | 7.485 | 7.205 | 1504028 |
| 1732232100 | 7.31 | 0.09 | 1.25 | 7.21 | 7.38 | 7.175 | 2100697 |
| 1732145700 | 7.22 | -0.02 | -0.28 | 7.23 | 7.275 | 7.145 | 1217791 |
| 1732059300 | 7.24 | 0.23 | 3.28 | 7.01 | 7.255 | 6.855 | 1541711 |
| 1731972900 | 7.01 | -0.13 | -1.82 | 7.12 | 7.23 | 6.98 | 4454432 |
| 1731713700 | 7.14 | -0.09 | -1.24 | 7.29 | 7.29 | 7.06 | 1008867 |
| 1731627300 | 7.23 | 0.01 | 0.14 | 7.255 | 7.33 | 7.145 | 1211556 |
| 1731540900 | 7.22 | -0.18 | -2.43 | 7.415 | 7.53 | 7.125 | 3720802 |
| 1731454500 | 7.4 | 0.01 | 0.14 | 7.47 | 7.5 | 7.285 | 1669218 |
| 1731368100 | 7.39 | 0.03 | 0.41 | 7.4 | 7.505 | 7.285 | 2011203 |
| 1731108900 | 7.36 | -0.32 | -4.17 | 7.71 | 7.75 | 7.36 | 3795015 |
| 1731022500 | 7.68 | 0.55 | 7.71 | 7.715 | 8.61 | 7.56 | 5682723 |
| 1730936100 | 7.13 | 0.27 | 3.94 | 7.11 | 7.165 | 6.885 | 2647210 |
| 1730849700 | 6.86 | 0.15 | 2.24 | 6.72 | 6.9 | 6.675 | 1209758 |
| 1730763300 | 6.71 | -0.1 | -1.47 | 6.8 | 6.855 | 6.665 | 868389 |
| 1730500500 | 6.81 | 0.1 | 1.49 | 6.78 | 6.9 | 6.75 | 891154 |
| 1730414100 | 6.71 | -0.1 | -1.47 | 6.755 | 6.8 | 6.62 | 1015025 |
| 1730327700 | 6.81 | -0.01 | -0.15 | 6.805 | 6.93 | 6.805 | 740643 |
| 1730241300 | 6.82 | -0.11 | -1.59 | 6.8 | 6.91 | 6.775 | 1026162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
