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 | -0.11 | -1.46862483311 | 7.49 | 7.555 | 7.29 | 41168 | 7.40273063 | CS |
| 4 | -0.34 | -4.40414507772 | 7.72 | 7.73 | 7.21 | 67580 | 7.32778321 | CS |
| 12 | -0.5 | -6.34517766497 | 7.88 | 8.23 | 7.21 | 48942 | 7.67112766 | CS |
| 26 | -0.47 | -5.9872611465 | 7.85 | 8.23 | 7.21 | 40762 | 7.70322233 | CS |
| 52 | -0.13 | -1.7310252996 | 7.51 | 8.23 | 7.21 | 34174 | 7.70413583 | CS |
| 156 | -1.38 | -15.7534246575 | 8.76 | 9.42 | 6.75 | 35730 | 7.9660624 | CS |
| 260 | 0.01 | 0.135685210312 | 7.37 | 9.5081 | 4 | 43163 | 7.53590169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 7.38 | 0.09 | 1.23 | 7.3 | 7.38 | 7.3 | 44381 |
| 1736552100 | 7.29 | -0.1 | -1.29 | 7.34 | 7.34 | 7.29 | 36994 |
| 1736379300 | 7.385 | -0.05 | -0.61 | 7.31 | 7.4 | 7.31 | 35575 |
| 1736292900 | 7.43 | -0.04 | -0.54 | 7.42 | 7.48 | 7.42 | 34863 |
| 1736206500 | 7.47 | 0.05 | 0.67 | 7.49 | 7.555 | 7.464 | 57239 |
| 1735947300 | 7.42 | 0.08 | 1.02 | 7.37 | 7.45 | 7.37 | 48788 |
| 1735860900 | 7.345 | 0.03 | 0.41 | 7.36 | 7.4 | 7.3201 | 36212 |
| 1735688100 | 7.315 | 0.07 | 0.90 | 7.26 | 7.34 | 7.2591 | 102350 |
| 1735601700 | 7.25 | -0.04 | -0.55 | 7.23 | 7.29 | 7.22 | 68036 |
| 1735342500 | 7.2899 | -0.05 | -0.61 | 7.29 | 7.3 | 7.26 | 44337 |
| 1735256100 | 7.335 | 0.04 | 0.48 | 7.3 | 7.348 | 7.3 | 36799 |
| 1735077840 | 7.3 | 0.04 | 0.48 | 7.26 | 7.3 | 7.23 | 137421 |
| 1734996900 | 7.265 | 0.01 | 0.21 | 7.28 | 7.28 | 7.21 | 193836 |
| 1734737700 | 7.25 | -0.02 | -0.28 | 7.26 | 7.355 | 7.25 | 121584 |
| 1734651300 | 7.27 | -0.05 | -0.68 | 7.37 | 7.4599 | 7.26 | 57697 |
| 1734564900 | 7.32 | -0.23 | -3.05 | 7.54 | 7.6 | 7.32 | 61812 |
| 1734478500 | 7.55 | -0.1 | -1.31 | 7.63 | 7.63 | 7.52 | 44602 |
| 1734392100 | 7.65 | -0.08 | -1.03 | 7.72 | 7.73 | 7.62 | 30721 |
| 1734132900 | 7.73 | -0.29 | -3.64 | 7.8 | 7.845 | 7.68 | 26053 |
| 1734046500 | 8.0219 | -0.1 | -1.21 | 8.09 | 8.09 | 8.02 | 21406 |
| 1733960100 | 8.1199999 | -0.04 | -0.49 | 8.18 | 8.18 | 8.09 | 52262 |
| 1733873700 | 8.16 | 0.04 | 0.49 | 8.13 | 8.16 | 8.11 | 14919 |
| 1733787300 | 8.1199999 | 0.03 | 0.36 | 8.15 | 8.1685 | 8.1001 | 24310 |
| 1733528100 | 8.091 | -0.03 | -0.42 | 8.1199999 | 8.15 | 8.09 | 29018 |
| 1733441700 | 8.1255 | -0 | -0.06 | 8.14 | 8.16 | 8.1001 | 40010 |
| 1733355300 | 8.13 | -0.03 | -0.41 | 8.1199999 | 8.1812 | 8.1199999 | 31082 |
| 1733268900 | 8.1636 | -0.04 | -0.44 | 8.22 | 8.23 | 8.15 | 42336 |
| 1733182500 | 8.2 | 0.04 | 0.49 | 8.1199999 | 8.2 | 8.1157 | 18531 |
| 1732917840 | 8.16 | 0.07 | 0.87 | 8.11 | 8.16 | 8.0409 | 5590 |
| 1732750500 | 8.09 | 0.05 | 0.62 | 8.1 | 8.13 | 8.09 | 22393 |
| 1732664100 | 8.0399999 | -0.07 | -0.86 | 8.11 | 8.11 | 8.03 | 38842 |
| 1732577700 | 8.11 | 0.08 | 1.00 | 8.06 | 8.1199 | 8.055 | 37404 |
| 1732318500 | 8.03 | 0.05 | 0.63 | 7.98 | 8.03 | 7.98 | 16150 |
| 1732232100 | 7.98 | 0.1 | 1.27 | 7.88 | 7.9817 | 7.88 | 14613 |
| 1732145700 | 7.88 | 0.01 | 0.13 | 7.88 | 7.88 | 7.83 | 23881 |
| 1732059300 | 7.87 | 0.02 | 0.25 | 7.82 | 7.885 | 7.82 | 10445 |
| 1731972900 | 7.85 | 0.07 | 0.90 | 7.82 | 7.87 | 7.82 | 7499 |
| 1731713700 | 7.78 | -0.04 | -0.51 | 7.83 | 7.8708 | 7.77 | 47826 |
| 1731627300 | 7.82 | -0.1 | -1.26 | 7.89 | 7.92 | 7.82 | 46206 |
| 1731540900 | 7.92 | -0.06 | -0.75 | 8.01 | 8.0512 | 7.89 | 21147 |
| 1731454500 | 7.98 | -0.09 | -1.12 | 8.06 | 8.09 | 7.98 | 45641 |
| 1731368100 | 8.07 | 0.02 | 0.25 | 8.06 | 8.09 | 8.05 | 51064 |
| 1731108900 | 8.05 | -0.04 | -0.43 | 8.01 | 8.065 | 8.01 | 21991 |
| 1731022500 | 8.085 | 0.02 | 0.19 | 8.1 | 8.1199999 | 8.0791 | 45128 |
| 1730936100 | 8.07 | 0.26 | 3.26 | 7.96 | 8.09 | 7.96 | 113735 |
| 1730849700 | 7.815 | 0.1 | 1.23 | 7.74 | 7.86 | 7.71 | 58955 |
| 1730763300 | 7.72 | -0.02 | -0.26 | 7.71 | 7.83 | 7.71 | 118185 |
| 1730500500 | 7.7401 | 0.01 | 0.07 | 7.74 | 7.8242 | 7.74 | 68792 |
| 1730414100 | 7.735 | -0.06 | -0.71 | 7.8 | 7.8 | 7.73 | 47189 |
| 1730327700 | 7.7901 | -0.01 | -0.13 | 7.79 | 7.88 | 7.79 | 39394 |
| 1730241300 | 7.8 | -0.02 | -0.26 | 7.81 | 7.85 | 7.791 | 49860 |
| 1730154900 | 7.82 | 0.02 | 0.26 | 7.81 | 7.89 | 7.81 | 90725 |
| 1729895700 | 7.8 | 0.04 | 0.52 | 7.79 | 7.885 | 7.79 | 63730 |
| 1729809300 | 7.76 | 0.02 | 0.26 | 7.75 | 7.8 | 7.72 | 62494 |
| 1729722900 | 7.74 | -0.08 | -0.96 | 7.8 | 7.801 | 7.725 | 81032 |
| 1729636500 | 7.815 | -0.01 | -0.06 | 7.82 | 7.875 | 7.81 | 41492 |
| 1729550100 | 7.82 | -0.07 | -0.82 | 7.88 | 7.9 | 7.82 | 33348 |
| 1729290900 | 7.885 | 0.08 | 0.96 | 7.85 | 7.9188 | 7.85 | 132631 |
| 1729204500 | 7.81 | 0.02 | 0.26 | 7.79 | 7.85 | 7.79 | 31432 |
| 1729118100 | 7.79 | 0.05 | 0.65 | 7.79 | 7.8099 | 7.77 | 67509 |
| 1729031700 | 7.74 | 0.01 | 0.13 | 7.72 | 7.7682 | 7.7 | 42798 |
| 1728945300 | 7.73 | 0.02 | 0.19 | 7.71 | 7.75 | 7.71 | 37331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
