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 | 1.3 | 17.7111716621 | 7.34 | 8.9 | 7.21 | 39982404 | 8.29351054 | CS |
| 4 | 1.44 | 20 | 7.2 | 8.9 | 6.98 | 27279435 | 7.66920769 | CS |
| 12 | 0.46 | 5.62347188264 | 8.18 | 8.9 | 6.94 | 30473339 | 7.79291352 | CS |
| 26 | -1.735 | -16.7228915663 | 10.375 | 10.87 | 6.94 | 28981189 | 8.38849179 | CS |
| 52 | -4.37 | -33.5895465027 | 13.01 | 14.76 | 6.94 | 24843128 | 9.60928413 | CS |
| 156 | -15.435 | -64.1121495327 | 24.075 | 27.5 | 6.94 | 24243046 | 11.96833714 | CS |
| 260 | -15.435 | -64.1121495327 | 24.075 | 27.5 | 6.94 | 24243046 | 11.96833714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.67 | 0.15 | 1.76 | 8.5 | 8.77 | 8.38 | 38055097 |
| 1721342100 | 8.52 | 0.2 | 2.40 | 8.76 | 8.9 | 8.51 | 59329833 |
| 1721255700 | 8.32 | 0.34 | 4.26 | 7.94 | 8.36 | 7.92 | 46201537 |
| 1721169300 | 7.98 | 0.56 | 7.55 | 7.38 | 7.98 | 7.4388 | 38619020 |
| 1721082900 | 7.42 | 0.02 | 0.27 | 7.34 | 7.45 | 7.21 | 19082121 |
| 1720823700 | 7.4 | 0.02 | 0.27 | 7.43 | 7.51 | 7.37 | 18019174 |
| 1720737300 | 7.38 | 0.06 | 0.82 | 7.418 | 7.435 | 7.2701 | 19714104 |
| 1720650900 | 7.32 | -0.02 | -0.27 | 7.32 | 7.3393 | 7.17 | 20927681 |
| 1720564500 | 7.34 | 0.23 | 3.23 | 7.1 | 7.36 | 6.98 | 29192880 |
| 1720478100 | 7.11 | -0.1 | -1.39 | 7.26 | 7.29 | 7.08 | 18503835 |
| 1720218900 | 7.21 | -0.02 | -0.28 | 7.2 | 7.22 | 7.07 | 29113054 |
| 1720040640 | 7.23 | 0.03 | 0.42 | 7.29 | 7.448 | 7.2 | 15706121 |
| 1719959700 | 7.2 | 0.1 | 1.41 | 7.11 | 7.275 | 7.1 | 22195864 |
| 1719873300 | 7.1 | -0.25 | -3.40 | 7.44 | 7.455 | 7.08 | 35124879 |
| 1719614100 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719527700 | 7.35 | 0.1 | 1.38 | 7.25 | 7.37 | 7.2 | 16329181 |
| 1719441300 | 7.25 | 0.01 | 0.14 | 7.17 | 7.27 | 7.14 | 18857714 |
| 1719354900 | 7.24 | -0.07 | -0.96 | 7.26 | 7.26 | 7.1 | 16312160 |
| 1719268500 | 7.31 | 0.13 | 1.81 | 7.2 | 7.37 | 7.08 | 21721225 |
| 1719009300 | 7.18 | 0.14 | 1.99 | 7.08 | 7.26 | 7.04 | 56675351 |
| 1718922900 | 7.04 | 0.05 | 0.72 | 6.99 | 7.16 | 6.94 | 32430408 |
| 1718750100 | 6.99 | -0.17 | -2.37 | 7.14 | 7.27 | 6.96 | 24280038 |
| 1718663700 | 7.16 | -0.08 | -1.10 | 7.22 | 7.24 | 7.11 | 24090645 |
| 1718404500 | 7.24 | -0.05 | -0.69 | 7.29 | 7.385 | 7.21 | 22851389 |
| 1718318100 | 7.29 | -0.52 | -6.66 | 7.77 | 7.77 | 7.27 | 48553771 |
| 1718231700 | 7.81 | -0.23 | -2.86 | 8.18 | 8.27 | 7.75 | 28782411 |
| 1718145300 | 8.0399999 | -0.08 | -0.99 | 8.06 | 8.19 | 7.97 | 20685442 |
| 1718058900 | 8.1199999 | -0.15 | -1.81 | 8.2 | 8.26 | 8.05 | 15611745 |
| 1717799700 | 8.27 | -0.07 | -0.84 | 8.22 | 8.33 | 8.16 | 14025960 |
| 1717713300 | 8.34 | 0.04 | 0.48 | 8.24 | 8.58 | 8.17 | 29856496 |
| 1717626900 | 8.3 | 0.06 | 0.73 | 8.2899999 | 8.3699999 | 8.08 | 23186740 |
| 1717540500 | 8.24 | -0.09 | -1.08 | 8.2899999 | 8.38 | 8.18 | 21682964 |
| 1717454100 | 8.33 | 0.09 | 1.09 | 8.46 | 8.538 | 8.22 | 23502078 |
| 1717194900 | 8.24 | 0.16 | 1.98 | 8.16 | 8.575 | 8.105 | 60320918 |
| 1717108500 | 8.08 | 0.42 | 5.48 | 7.69 | 8.13 | 7.61 | 40551781 |
| 1717022100 | 7.66 | -0.21 | -2.67 | 7.75 | 7.87 | 7.62 | 21182912 |
| 1716935700 | 7.87 | 0.15 | 1.88 | 7.73 | 7.905 | 7.64 | 29766259 |
| 1716590100 | 7.725 | 0.02 | 0.32 | 7.7398 | 7.78 | 7.63 | 23367284 |
| 1716503700 | 7.7 | -0.36 | -4.47 | 8.06 | 8.07 | 7.68 | 37901987 |
| 1716417300 | 8.06 | 0.17 | 2.15 | 7.865 | 8.08 | 7.7502 | 36789650 |
| 1716330900 | 7.89 | -0.2 | -2.47 | 8.09 | 8.11 | 7.88 | 37050713 |
| 1716244500 | 8.09 | 0.04 | 0.50 | 8.05 | 8.1199999 | 7.99 | 18266954 |
| 1715985300 | 8.05 | -0.18 | -2.19 | 8.22 | 8.22 | 8.02 | 21213106 |
| 1715898900 | 8.23 | 0.03 | 0.37 | 8.24 | 8.2899999 | 8 | 25973160 |
| 1715812500 | 8.2 | -0.36 | -4.21 | 8.66 | 8.7 | 8.15 | 33100608 |
| 1715726100 | 8.56 | 0.18 | 2.15 | 8.49 | 8.68 | 8.435 | 30871444 |
| 1715639700 | 8.38 | 0.23 | 2.82 | 8.3 | 8.575 | 8.2507 | 28396231 |
| 1715380500 | 8.15 | 0.11 | 1.37 | 8.15 | 8.4 | 8.09 | 35598028 |
| 1715294100 | 8.0399999 | 0.24 | 3.08 | 7.54 | 8.06 | 7.54 | 52023786 |
| 1715207700 | 7.8 | 0.03 | 0.39 | 7.72 | 7.93 | 7.61 | 30439661 |
| 1715121300 | 7.77 | -0.19 | -2.39 | 7.95 | 8.0399999 | 7.76 | 25164437 |
| 1715034900 | 7.96 | -0.01 | -0.13 | 8.07 | 8.08 | 7.91 | 29712299 |
| 1714775700 | 7.97 | 0.02 | 0.25 | 7.99 | 8.28 | 7.91 | 35703722 |
| 1714689300 | 7.95 | 0.33 | 4.33 | 7.67 | 8.01 | 7.65 | 36774252 |
| 1714602900 | 7.62 | 0.26 | 3.53 | 7.36 | 7.81 | 7.34 | 43565173 |
| 1714516500 | 7.36 | -0.79 | -9.69 | 8.07 | 8.1199999 | 7.35 | 83347448 |
| 1714430100 | 8.15 | 0.04 | 0.49 | 8.18 | 8.295 | 8.11 | 17637394 |
| 1714170900 | 8.11 | -0.18 | -2.17 | 8.21 | 8.21 | 8.06 | 19740930 |
| 1714084500 | 8.2899999 | -0.09 | -1.07 | 8.28 | 8.3401 | 8.115 | 24664019 |
| 1713998100 | 8.38 | -0.06 | -0.71 | 8.35 | 8.4 | 8.26 | 20312158 |
| 1713911700 | 8.44 | -0.03 | -0.35 | 8.32 | 8.63 | 8.27 | 25129568 |
| 1713825300 | 8.47 | 0.07 | 0.83 | 8.44 | 8.49 | 8.305 | 16299207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
