News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.77987421384 | 7.95 | 8.8 | 7.335 | 1120741 | 8.04898051 | CS |
| 4 | -1.13 | -12.9885057471 | 8.7 | 10 | 6.56 | 1567361 | 7.8514964 | CS |
| 12 | -0.34 | -4.29835651075 | 7.91 | 10.44 | 6.56 | 1233383 | 8.12631094 | CS |
| 26 | -2.87 | -27.4904214559 | 10.44 | 11 | 6.56 | 1073998 | 8.52193527 | CS |
| 52 | -1.66 | -17.9848320693 | 9.23 | 13.09 | 6.56 | 1076088 | 9.29561904 | CS |
| 156 | -35.9 | -82.5856912813 | 43.47 | 58 | 6.56 | 1166538 | 18.86178919 | CS |
| 260 | -5.39 | -41.5895061728 | 12.96 | 141.01 | 6.56 | 1159271 | 28.27108014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 7.45 | 0.02 | 0.27 | 7.45 | 7.57 | 7.28 | 1427156 |
| 1734046500 | 7.43 | -0.39 | -4.99 | 7.7 | 7.76 | 7.335 | 1489263 |
| 1733960100 | 7.82 | -0.27 | -3.34 | 8.09 | 8.11 | 7.76 | 698483 |
| 1733873700 | 8.09 | -0.63 | -7.22 | 8.7 | 8.8 | 8.08 | 1008853 |
| 1733787300 | 8.72 | 0.37 | 4.43 | 8.41 | 8.77 | 8.21 | 853500 |
| 1733528100 | 8.35 | 0.38 | 4.77 | 7.95 | 8.52 | 7.9 | 1553607 |
| 1733441700 | 7.97 | -0.41 | -4.84 | 8.36 | 8.39 | 7.96 | 1803837 |
| 1733355300 | 8.375 | -0.83 | -8.97 | 9.21 | 9.21 | 8.25 | 3137481 |
| 1733268900 | 9.2 | 1.05 | 12.88 | 10 | 10 | 8.95 | 4079924 |
| 1733182500 | 8.15 | 0.19 | 2.39 | 7.93 | 8.3699999 | 7.92 | 1865343 |
| 1732917840 | 7.96 | 0.1 | 1.27 | 7.86 | 7.995 | 7.66 | 439261 |
| 1732750500 | 7.86 | 0.24 | 3.15 | 7.63 | 8.26 | 7.63 | 1117507 |
| 1732664100 | 7.62 | 0.18 | 2.42 | 7.38 | 7.66 | 7.23 | 836576 |
| 1732577700 | 7.44 | 0.32 | 4.49 | 7.21 | 7.59 | 7.21 | 1333987 |
| 1732318500 | 7.12 | 0.17 | 2.45 | 7 | 7.27 | 6.88 | 891741 |
| 1732232100 | 6.95 | 0.21 | 3.12 | 6.74 | 6.995 | 6.5599999 | 1848162 |
| 1732145700 | 6.74 | -0.19 | -2.74 | 6.86 | 7.025 | 6.62 | 1473720 |
| 1732059300 | 6.93 | -0.1 | -1.42 | 7.09 | 7.37 | 6.86 | 2295317 |
| 1731972900 | 7.03 | -0.98 | -12.23 | 8.01 | 8.02 | 7 | 2248186 |
| 1731713700 | 8.01 | -0.63 | -7.29 | 8.7 | 8.71 | 7.86 | 1480724 |
| 1731627300 | 8.64 | -0.34 | -3.79 | 8.92 | 9.095 | 8.63 | 766063 |
| 1731540900 | 8.98 | -0.27 | -2.92 | 9.35 | 9.43 | 8.96 | 697162 |
| 1731454500 | 9.25 | -0.62 | -6.28 | 9.75 | 9.75 | 9.155 | 1087797 |
| 1731368100 | 9.8699999 | 0.27 | 2.81 | 9.73 | 10.125 | 9.61 | 817371 |
| 1731108900 | 9.6 | -0.17 | -1.74 | 9.7 | 9.81 | 9.48 | 940481 |
| 1731022500 | 9.77 | -0.4 | -3.93 | 10.04 | 10.3 | 9.75 | 902257 |
| 1730936100 | 10.17 | 0.53 | 5.50 | 9.8 | 10.44 | 9.52 | 2094289 |
| 1730849700 | 9.64 | 0.27 | 2.88 | 9.33 | 9.65 | 9.2 | 1110639 |
| 1730763300 | 9.3699999 | 0.11 | 1.19 | 9.26 | 9.505 | 9.025 | 1548422 |
| 1730500500 | 9.26 | 1.77 | 23.63 | 7.14 | 9.74 | 7.12 | 7286437 |
| 1730414100 | 7.49 | -0.11 | -1.45 | 7.65 | 7.66 | 7.45 | 1273692 |
| 1730327700 | 7.6 | -0.01 | -0.13 | 7.55 | 7.82 | 7.53 | 802362 |
| 1730241300 | 7.61 | -0.14 | -1.81 | 7.75 | 7.78 | 7.56 | 782104 |
| 1730154900 | 7.75 | 0.27 | 3.61 | 7.57 | 7.92 | 7.5 | 1904003 |
| 1729895700 | 7.48 | 0.13 | 1.77 | 7.36 | 7.755 | 7.36 | 1110759 |
| 1729809300 | 7.35 | -0.17 | -2.26 | 7.52 | 7.525 | 7.24 | 732608 |
| 1729722900 | 7.52 | -0.09 | -1.18 | 7.59 | 7.68 | 7.495 | 851541 |
| 1729636500 | 7.61 | -0.04 | -0.52 | 7.62 | 7.69 | 7.4785 | 623216 |
| 1729550100 | 7.65 | 0.02 | 0.26 | 7.62 | 7.76 | 7.57 | 747332 |
| 1729290900 | 7.63 | -0.09 | -1.17 | 7.75 | 7.81 | 7.5601 | 451390 |
| 1729204500 | 7.72 | -0.15 | -1.91 | 7.87 | 7.8999 | 7.7 | 741690 |
| 1729118100 | 7.87 | 0.12 | 1.55 | 7.76 | 7.935 | 7.66 | 817691 |
| 1729031700 | 7.75 | 0.08 | 1.04 | 7.6 | 7.79 | 7.535 | 754435 |
| 1728945300 | 7.67 | 0.08 | 1.05 | 7.54 | 7.77 | 7.54 | 544940 |
| 1728686100 | 7.59 | 0.25 | 3.41 | 7.34 | 7.64 | 7.31 | 688690 |
| 1728599700 | 7.34 | 0.01 | 0.14 | 7.24 | 7.44 | 7.2 | 589834 |
| 1728513300 | 7.33 | 0.01 | 0.14 | 7.3 | 7.42 | 7.2 | 523217 |
| 1728426900 | 7.32 | -0.08 | -1.08 | 7.41 | 7.44 | 7.26 | 561899 |
| 1728340500 | 7.4 | -0.34 | -4.39 | 7.65 | 7.79 | 7.29 | 530240 |
| 1728081300 | 7.74 | 0.41 | 5.59 | 7.44 | 7.76 | 7.385 | 836339 |
| 1727994900 | 7.33 | -0.35 | -4.56 | 7.59 | 7.66 | 7.315 | 661284 |
| 1727908500 | 7.68 | 0.12 | 1.59 | 7.52 | 7.79 | 7.33 | 695045 |
| 1727822100 | 7.56 | 0.07 | 0.93 | 7.44 | 7.57 | 7.12 | 1087063 |
| 1727735700 | 7.49 | -0.04 | -0.53 | 7.45 | 7.77 | 7.41 | 553751 |
| 1727476500 | 7.53 | 0.23 | 3.15 | 7.42 | 7.61 | 7.4 | 1631279 |
| 1727390100 | 7.3 | 0.04 | 0.55 | 7.34 | 7.38 | 7.205 | 625763 |
| 1727303700 | 7.26 | -0.28 | -3.71 | 7.49 | 7.575 | 7.225 | 761686 |
| 1727217300 | 7.54 | -0.06 | -0.79 | 7.62 | 7.64 | 7.42 | 761334 |
| 1727130900 | 7.6 | -0.16 | -2.06 | 7.79 | 7.835 | 7.54 | 713188 |
| 1726871700 | 7.76 | -0.18 | -2.27 | 7.91 | 7.91 | 7.76 | 2046472 |
| 1726785300 | 7.94 | 0.14 | 1.79 | 8.02 | 8.14 | 7.83 | 593056 |
| 1726698900 | 7.8 | -0.13 | -1.64 | 7.94 | 8.13 | 7.79 | 844793 |
| 1726612500 | 7.93 | 0.06 | 0.76 | 7.97 | 8.15 | 7.8701 | 635548 |
| 1726526100 | 7.87 | -0.24 | -2.96 | 8.17 | 8.17 | 7.85 | 1125678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
