News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6257 | -8.82510578279 | 7.09 | 7.6299 | 5.883 | 1360628 | 7.07576769 | CS |
| 4 | -1.0557 | -14.0385638298 | 7.52 | 7.73 | 5.883 | 1288901 | 6.98546211 | CS |
| 12 | -1.4357 | -18.1734177215 | 7.9 | 11.4 | 5.883 | 2026502 | 8.72665145 | CS |
| 26 | 0.2843 | 4.6003236246 | 6.18 | 11.4 | 5.64 | 1557888 | 8.25035987 | CS |
| 52 | 2.9543 | 84.1680911681 | 3.51 | 11.4 | 3.51 | 1167603 | 7.60927171 | CS |
| 156 | -2.4257 | -27.2857142857 | 8.89 | 14.0435 | 1.45 | 626189 | 7.51172528 | CS |
| 260 | -10.4857 | -61.8625368732 | 16.95 | 28.36 | 1.45 | 518573 | 7.94495874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.17 | -0.38 | -5.80 | 6.46 | 6.46 | 5.88 | 1669486 |
| 1731627300 | 6.55 | -0.23 | -3.39 | 6.88 | 6.88 | 6.45 | 841524 |
| 1731540900 | 6.78 | -0.39 | -5.44 | 7.2 | 7.53 | 6.66 | 1871963 |
| 1731454500 | 7.17 | -0.29 | -3.89 | 7.33 | 7.47 | 6.95 | 1138578 |
| 1731368100 | 7.46 | 0.16 | 2.19 | 7.42 | 7.6299 | 7.38 | 1487806 |
| 1731108900 | 7.3 | 0.24 | 3.40 | 7.06 | 7.465 | 7.02 | 1439602 |
| 1731022500 | 7.06 | -0.18 | -2.49 | 7.28 | 7.34 | 6.99 | 887724 |
| 1730936100 | 7.24 | 0.07 | 0.98 | 7.415 | 7.49 | 7.19 | 903287 |
| 1730849700 | 7.17 | 0.07 | 0.99 | 7.05 | 7.215 | 6.94 | 805325 |
| 1730763300 | 7.1 | 0.16 | 2.31 | 6.83 | 7.345 | 6.7 | 1185944 |
| 1730500500 | 6.94 | 0.08 | 1.17 | 6.91 | 7.1 | 6.79 | 890462 |
| 1730414100 | 6.86 | -0.03 | -0.44 | 6.79 | 6.96 | 6.68 | 1193494 |
| 1730327700 | 6.89 | 0.01 | 0.15 | 6.76 | 7.17 | 6.49 | 1536496 |
| 1730241300 | 6.88 | 0.37 | 5.68 | 6.44 | 6.89 | 6.4 | 1284280 |
| 1730154900 | 6.51 | -0.16 | -2.40 | 6.75 | 6.8774 | 6.49 | 1888306 |
| 1729895700 | 6.67 | -0.08 | -1.19 | 6.77 | 6.94 | 6.65 | 1553273 |
| 1729809300 | 6.75 | -0.24 | -3.43 | 7 | 7.17 | 6.715 | 2191098 |
| 1729722900 | 6.99 | -0.51 | -6.80 | 7.48 | 7.48 | 6.99 | 1464254 |
| 1729636500 | 7.5 | 0.26 | 3.59 | 7.19 | 7.59 | 7.19 | 895064 |
| 1729550100 | 7.24 | -0.17 | -2.29 | 7.36 | 7.47 | 7.19 | 1036638 |
| 1729290900 | 7.41 | -0.09 | -1.20 | 7.52 | 7.73 | 7.36 | 1118609 |
| 1729204500 | 7.5 | -0.15 | -1.96 | 7.61 | 7.755 | 7.46 | 1103335 |
| 1729118100 | 7.65 | 0.05 | 0.66 | 7.65 | 7.84 | 7.57 | 700498 |
| 1729031700 | 7.6 | -0.02 | -0.26 | 7.62 | 7.69 | 7.395 | 912301 |
| 1728945300 | 7.62 | -0.05 | -0.65 | 7.67 | 7.87 | 7.535 | 1310661 |
| 1728686100 | 7.67 | 0.27 | 3.58 | 7.37 | 7.75 | 7.31 | 1539635 |
| 1728599700 | 7.405 | -0.48 | -6.03 | 7.6008 | 7.75 | 7.2604 | 1850016 |
| 1728513300 | 7.88 | 0.07 | 0.90 | 7.8 | 8 | 7.54 | 1898908 |
| 1728426900 | 7.81 | -0.04 | -0.51 | 7.9 | 8.025 | 7.76 | 871978 |
| 1728340500 | 7.85 | -0.42 | -5.08 | 8.23 | 8.36 | 7.805 | 1739273 |
| 1728081300 | 8.27 | 0.06 | 0.79 | 8.35 | 8.42 | 8.07 | 905974 |
| 1727994900 | 8.205 | 0.01 | 0.06 | 8.18 | 8.27 | 8.03 | 732765 |
| 1727908500 | 8.2 | 0.1 | 1.23 | 7.9401 | 8.3699999 | 7.82 | 1408459 |
| 1727822100 | 8.1 | -0.24 | -2.88 | 8.31 | 8.46 | 7.98 | 1235561 |
| 1727735520 | 8.34 | -0.21 | -2.46 | 8.66 | 8.69 | 8.2 | 1193225 |
| 1727476500 | 8.55 | -0.3 | -3.39 | 8.88 | 8.9806 | 8.51 | 1369030 |
| 1727390100 | 8.85 | -0.4 | -4.32 | 9.3 | 9.49 | 8.82 | 1608345 |
| 1727303700 | 9.25 | -0.36 | -3.75 | 9.6 | 9.72 | 9.17 | 1370780 |
| 1727217300 | 9.61 | -0.12 | -1.23 | 9.78 | 9.93 | 9.5399999 | 1019792 |
| 1727130900 | 9.73 | -0.29 | -2.89 | 10.05 | 10.16 | 9.51 | 1499897 |
| 1726871700 | 10.02 | -0.02 | -0.20 | 10.28 | 10.6946 | 9.925 | 2959460 |
| 1726785300 | 10.04 | -0.17 | -1.67 | 10.41 | 10.7 | 9.95 | 1912869 |
| 1726698900 | 10.21 | 0.58 | 6.02 | 9.99 | 10.62 | 9.97 | 2648175 |
| 1726612500 | 9.63 | 0.22 | 2.34 | 9.44 | 10.2 | 9.395 | 1713897 |
| 1726526100 | 9.41 | 0.46 | 5.08 | 9.26 | 9.76 | 9.052 | 2075846 |
| 1726266900 | 8.955 | -0.56 | -5.84 | 9.17 | 9.55 | 8.56 | 4268397 |
| 1726180500 | 9.51 | -1.17 | -10.96 | 10.95 | 10.95 | 9.3 | 3611073 |
| 1726094100 | 10.68 | -0.55 | -4.90 | 10.65 | 10.92 | 9.94 | 8660328 |
| 1726007700 | 11.23 | 2.11 | 23.14 | 9.895 | 11.4 | 9.66 | 8154536 |
| 1725921300 | 9.1199999 | 1.31 | 16.77 | 8.6 | 10.06 | 7.98 | 23464292 |
| 1725662100 | 7.81 | 0.35 | 4.69 | 7.6 | 7.99 | 7.03 | 1316211 |
| 1725575700 | 7.46 | 0.13 | 1.77 | 7.24 | 7.495 | 7.15 | 707656 |
| 1725489300 | 7.33 | 0.1 | 1.38 | 7.18 | 7.4 | 6.98 | 833911 |
| 1725402900 | 7.23 | -0.39 | -5.12 | 7.62 | 7.67 | 7.02 | 780289 |
| 1725057300 | 7.62 | -0.06 | -0.78 | 7.75 | 7.9 | 7.3001 | 627854 |
| 1724970900 | 7.68 | -0.02 | -0.26 | 7.79 | 8.01 | 7.65 | 812783 |
| 1724884500 | 7.7 | -0.25 | -3.14 | 7.92 | 7.99 | 7.61 | 603468 |
| 1724798100 | 7.95 | -0.33 | -3.99 | 8.19 | 8.25 | 7.75 | 615727 |
| 1724711700 | 8.28 | 0.06 | 0.73 | 8.2899999 | 8.44 | 7.9066 | 997879 |
| 1724452500 | 8.22 | 0.35 | 4.45 | 7.9 | 8.35 | 7.72 | 1196180 |
| 1724366100 | 7.87 | -0.01 | -0.13 | 7.93 | 8 | 7.71 | 1043513 |
| 1724279700 | 7.88 | 0.37 | 4.93 | 7.63 | 8 | 7.6 | 1239134 |
| 1724193300 | 7.51 | -0.49 | -6.13 | 8.0399999 | 8.1 | 7.5 | 1476752 |
| 1724106900 | 8 | 0.75 | 10.34 | 7.3 | 8 | 7.1 | 1510977 |
| 1723847700 | 7.25 | 0.53 | 7.89 | 6.8199 | 7.47 | 6.73 | 1182829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
