News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.87275242047 | 7.23 | 7.73 | 7.145 | 1865958 | 7.43848383 | CS |
| 4 | 0.705 | 10.3600293902 | 6.805 | 8.61 | 6.62 | 2089875 | 7.28099879 | CS |
| 12 | 1.05 | 16.253869969 | 6.46 | 8.61 | 6.42 | 1553583 | 7.07619167 | CS |
| 26 | 1.725 | 29.8184961106 | 5.785 | 8.61 | 4.64 | 1575159 | 6.26808143 | CS |
| 52 | 0.97 | 14.8318042813 | 6.54 | 9.2 | 4.64 | 1485277 | 6.46928734 | CS |
| 156 | -0.51 | -6.35910224439 | 8.02 | 11.25 | 4.22 | 1008822 | 7.01473416 | CS |
| 260 | -12.49 | -62.45 | 20 | 29.8106 | 4.22 | 1044122 | 8.5449942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730154900 | 6.93 | 0.08 | 1.17 | 6.81 | 7.08 | 6.81 | 645953 |
| 1729895700 | 6.85 | -0.16 | -2.28 | 7.04 | 7.065 | 6.81 | 1102373 |
| 1729809300 | 7.01 | 0.02 | 0.29 | 6.95 | 7.07 | 6.92 | 732444 |
| 1729722900 | 6.99 | -0.28 | -3.85 | 7.26 | 7.41 | 6.96 | 1494892 |
| 1729636500 | 7.27 | 0.23 | 3.27 | 7.04 | 7.29 | 6.98 | 802557 |
| 1729550100 | 7.04 | -0.03 | -0.42 | 7.04 | 7.115 | 6.91 | 1039703 |
| 1729290900 | 7.07 | -0.14 | -1.94 | 7.26 | 7.31 | 7.015 | 1422746 |
| 1729204500 | 7.21 | -0.1 | -1.37 | 7.29 | 7.31 | 7.13 | 1014993 |
| 1729118100 | 7.31 | 0.21 | 2.96 | 6.89 | 7.34 | 6.89 | 1014001 |
| 1729031700 | 7.1 | -0.03 | -0.42 | 7.14 | 7.205 | 7.09 | 914869 |
| 1728945300 | 7.13 | 0.17 | 2.44 | 6.95 | 7.157 | 6.88 | 856940 |
| 1728686100 | 6.96 | 0.08 | 1.09 | 6.85 | 7.045 | 6.845 | 1256490 |
| 1728599700 | 6.885 | -0.01 | -0.07 | 6.76 | 6.9 | 6.74 | 770348 |
| 1728513300 | 6.89 | 0.07 | 1.03 | 6.83 | 6.9 | 6.76 | 700810 |
| 1728426900 | 6.82 | 0.15 | 2.25 | 6.6849999 | 6.835 | 6.67 | 1259919 |
| 1728340500 | 6.67 | -0.24 | -3.47 | 6.88 | 6.885 | 6.665 | 2127229 |
| 1728081300 | 6.91 | 0.05 | 0.73 | 6.97 | 6.98 | 6.842 | 919667 |
| 1727994900 | 6.86 | -0.11 | -1.58 | 6.97 | 7 | 6.8105 | 936432 |
| 1727908500 | 6.97 | 0.08 | 1.16 | 6.87 | 6.985 | 6.8 | 537212 |
| 1727822100 | 6.89 | -0.11 | -1.57 | 7.04 | 7.07 | 6.845 | 979569 |
| 1727735520 | 7 | 0.06 | 0.86 | 6.89 | 7.03 | 6.89 | 864213 |
| 1727476500 | 6.94 | -0.04 | -0.57 | 7.01 | 7.045 | 6.85 | 993626 |
| 1727390100 | 6.98 | 0.07 | 1.01 | 6.98 | 7.07 | 6.87 | 1253649 |
| 1727303700 | 6.91 | -0.03 | -0.43 | 6.94 | 7 | 6.835 | 1195338 |
| 1727217300 | 6.94 | 0.05 | 0.73 | 6.9 | 7 | 6.82 | 1086246 |
| 1727130900 | 6.89 | 0.08 | 1.17 | 6.85 | 6.93 | 6.82 | 1203872 |
| 1726871700 | 6.81 | -0.05 | -0.73 | 6.85 | 6.945 | 6.745 | 6819217 |
| 1726785300 | 6.86 | 0.12 | 1.78 | 6.89 | 7 | 6.76 | 1329156 |
| 1726698900 | 6.74 | -0.09 | -1.32 | 6.82 | 6.93 | 6.7 | 1442075 |
| 1726612500 | 6.83 | -0.02 | -0.29 | 6.87 | 6.965 | 6.74 | 1236333 |
| 1726526100 | 6.85 | -0.09 | -1.30 | 6.97 | 7.035 | 6.79 | 1105522 |
| 1726266900 | 6.94 | 0.04 | 0.58 | 6.85 | 6.99 | 6.8 | 1262276 |
| 1726180500 | 6.9 | 0.17 | 2.45 | 6.795 | 6.93 | 6.585 | 1312423 |
| 1726094100 | 6.735 | -0.01 | -0.07 | 6.71 | 6.76 | 6.55 | 802636 |
| 1726007700 | 6.74 | -0.23 | -3.30 | 7 | 7 | 6.6849999 | 1150325 |
| 1725921300 | 6.97 | 0.02 | 0.29 | 6.95 | 7.11 | 6.915 | 1581922 |
| 1725662100 | 6.95 | -0.04 | -0.57 | 7.12 | 7.17 | 6.84 | 1461466 |
| 1725575700 | 6.99 | 0.29 | 4.33 | 6.75 | 7.115 | 6.6086 | 2567845 |
| 1725489300 | 6.7 | 0.21 | 3.24 | 6.46 | 6.71 | 6.42 | 1194042 |
| 1725402900 | 6.49 | 0.18 | 2.85 | 6.29 | 6.5199999 | 6.29 | 1741942 |
| 1725057300 | 6.3099999 | 0.05 | 0.80 | 6.28 | 6.345 | 6.155 | 2133731 |
| 1724970900 | 6.26 | 0.02 | 0.32 | 6.2699999 | 6.385 | 6.19 | 1191358 |
| 1724884500 | 6.24 | -0.03 | -0.48 | 6.26 | 6.3 | 6.11 | 1658532 |
| 1724798100 | 6.2699999 | -0.19 | -2.94 | 6.43 | 6.51 | 6.2301 | 1273007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
