News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.75119617225 | 8.36 | 8.58 | 8.0201 | 187924 | 8.20984179 | CS |
| 4 | -1.04 | -11.3413304253 | 9.17 | 9.48 | 7.9044 | 262121 | 8.58712458 | CS |
| 12 | -2.66 | -24.6524559778 | 10.79 | 13.6 | 7.9044 | 408518 | 10.27391819 | CS |
| 26 | 0.74 | 10.0135317997 | 7.39 | 15.44 | 6.565 | 647602 | 10.95453783 | CS |
| 52 | -6.28 | -43.5808466343 | 14.41 | 17.66 | 6.565 | 635069 | 11.76841132 | CS |
| 156 | -41.19 | -83.5158150852 | 49.32 | 79.99 | 6.565 | 515652 | 34.4763589 | CS |
| 260 | -0.68 | -7.71850170261 | 8.81 | 88.97 | 4 | 583026 | 39.49673529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 8.13 | 0.03 | 0.37 | 8.06 | 8.35 | 8.06 | 173564 |
| 1739316900 | 8.1 | -0.14 | -1.70 | 8.1199999 | 8.28 | 8.0201 | 188026 |
| 1739230500 | 8.24 | -0.08 | -0.90 | 8.47 | 8.58 | 8.2 | 190263 |
| 1738971300 | 8.315 | 0.07 | 0.91 | 8.23 | 8.55 | 8.23 | 239531 |
| 1738884900 | 8.24 | -0.11 | -1.32 | 8.36 | 8.578 | 8.16 | 161942 |
| 1738798500 | 8.35 | -0.01 | -0.12 | 8.36 | 8.61 | 8.28 | 151423 |
| 1738712100 | 8.36 | 0.44 | 5.56 | 7.96 | 8.45 | 7.96 | 232462 |
| 1738625700 | 7.92 | -0.33 | -4.00 | 8.06 | 8.23 | 7.9044 | 316754 |
| 1738366500 | 8.25 | -0.34 | -3.96 | 8.59 | 8.67 | 8.2 | 297927 |
| 1738280100 | 8.59 | -0.17 | -1.94 | 8.73 | 8.7899999 | 8.49 | 286454 |
| 1738193700 | 8.76 | -0.01 | -0.11 | 8.78 | 8.9149999 | 8.58 | 214276 |
| 1738107300 | 8.77 | -0.09 | -1.02 | 8.8699999 | 9.005 | 8.7665 | 248225 |
| 1738020900 | 8.86 | -0.07 | -0.78 | 8.73 | 8.89 | 8.56 | 240646 |
| 1737761700 | 8.93 | 0.43 | 5.06 | 8.78 | 9.1 | 8.68 | 322571 |
| 1737675300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737588900 | 8.5 | -0.59 | -6.49 | 8.92 | 9.2 | 8.5 | 479676 |
| 1737502500 | 9.09 | 0.02 | 0.17 | 9.0399999 | 9.3379999 | 8.6302 | 535952 |
| 1737156900 | 9.075 | -0.09 | -0.93 | 9.06 | 9.48 | 8.99 | 325148 |
| 1737070500 | 9.16 | -0.16 | -1.72 | 9.17 | 9.45 | 9.1 | 165638 |
| 1736984100 | 9.32 | 0.41 | 4.60 | 9.27 | 9.53 | 8.99 | 217020 |
| 1736897700 | 8.91 | -0.01 | -0.11 | 9.01 | 9.4084 | 8.82 | 237923 |
| 1736811300 | 8.92 | -0.02 | -0.22 | 8.65 | 9.13 | 8.59 | 266648 |
| 1736552100 | 8.94 | -0.16 | -1.76 | 8.93 | 9.13 | 8.76 | 244257 |
| 1736379300 | 9.1 | -0.45 | -4.71 | 9.23 | 9.2899999 | 8.9425 | 307454 |
| 1736292900 | 9.55 | -0.36 | -3.63 | 10.16 | 10.17 | 9.43 | 292800 |
| 1736206500 | 9.91 | 0.12 | 1.23 | 10.05 | 10.31 | 9.88 | 355456 |
| 1735947300 | 9.7899999 | 0.67 | 7.35 | 9.23 | 9.97 | 9.1901 | 425405 |
| 1735860900 | 9.1199999 | 0.38 | 4.35 | 8.82 | 9.3 | 8.76 | 293089 |
| 1735688100 | 8.74 | -0.07 | -0.79 | 8.93 | 9.11 | 8.5399999 | 319484 |
| 1735601700 | 8.81 | -0.36 | -3.93 | 9.1 | 9.14 | 8.64 | 616245 |
| 1735342500 | 9.17 | 0.21 | 2.34 | 9.16 | 9.5612999 | 8.7259 | 480418 |
| 1735256100 | 8.96 | 0.16 | 1.76 | 8.81 | 9.18 | 8.65 | 331581 |
| 1735077840 | 8.805 | 0.34 | 4.08 | 8.66 | 9.17 | 8.575 | 389082 |
| 1734996900 | 8.46 | -0.28 | -3.20 | 8.74 | 8.8303999 | 8.3699999 | 694041 |
| 1734737700 | 8.74 | -0.22 | -2.40 | 8.83 | 9.52 | 8.6808 | 698039 |
| 1734651300 | 8.955 | -0.21 | -2.24 | 9.3 | 9.55 | 8.9505 | 353810 |
| 1734564900 | 9.16 | -0.69 | -7.01 | 9.89 | 10.02 | 8.55 | 781950 |
| 1734478500 | 9.85 | -0.74 | -6.99 | 10.2 | 10.26 | 9.61 | 761952 |
| 1734392100 | 10.59 | 0.02 | 0.19 | 10.71 | 10.95 | 10.3701 | 519104 |
| 1734132900 | 10.57 | -0.87 | -7.60 | 11.12 | 11.15 | 10.22 | 813467 |
| 1734046500 | 11.44 | -0.43 | -3.62 | 11.55 | 11.86 | 11.17 | 377036 |
| 1733960100 | 11.87 | -0.37 | -3.02 | 12.09 | 12.15 | 11.66 | 444421 |
| 1733873700 | 12.24 | -0.27 | -2.16 | 12.27 | 12.75 | 12.01 | 486194 |
| 1733787300 | 12.51 | 0.77 | 6.56 | 12 | 13.065 | 11.82 | 647895 |
| 1733528100 | 11.74 | -0.04 | -0.34 | 12.16 | 12.4 | 11.64 | 350550 |
| 1733441700 | 11.78 | -0.2 | -1.67 | 11.81 | 12.2237 | 11.6188 | 430784 |
| 1733355300 | 11.98 | -0.14 | -1.16 | 12.02 | 12.44 | 11.58 | 533789 |
| 1733268900 | 12.12 | -0.5 | -3.96 | 12.33 | 12.6 | 11.92 | 532196 |
| 1733182500 | 12.62 | 0.06 | 0.48 | 12.54 | 12.71 | 12.12 | 446503 |
| 1732917840 | 12.56 | 0.21 | 1.70 | 12.27 | 12.91 | 12.23 | 244869 |
| 1732750500 | 12.35 | 0.06 | 0.49 | 12.61 | 12.73 | 12.15 | 359060 |
| 1732664100 | 12.29 | -0.9 | -6.82 | 13.165 | 13.165 | 12.14 | 568062 |
| 1732577700 | 13.19 | -0.09 | -0.68 | 13.3 | 13.8 | 12.9002 | 682370 |
| 1732318500 | 13.28 | 1.23 | 10.21 | 11.6 | 13.59 | 11.58 | 943200 |
| 1732232100 | 12.05 | 1.58 | 15.09 | 10.79 | 12.64 | 10.63 | 1387949 |
| 1732145700 | 10.47 | -1.78 | -14.53 | 11.32 | 11.32 | 9.7668 | 1569043 |
| 1732059300 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1731972900 | 12.25 | 0.57 | 4.88 | 12.16 | 13.25 | 11.8813 | 962836 |
| 1731713700 | 11.68 | -0.27 | -2.26 | 12.02 | 12.13 | 11.51 | 508615 |
| 1731627300 | 11.95 | -1.4 | -10.49 | 12.98 | 13.7496 | 11.92 | 805611 |
| 1731540900 | 13.35 | 0.4 | 3.09 | 12.77 | 14.22 | 12.55 | 1061432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
