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 | -0.26 | -3.28697850822 | 7.91 | 7.95 | 7.49 | 8991 | 7.79709274 | CS |
| 4 | -1.32 | -14.7157190635 | 8.97 | 9 | 7.49 | 23621 | 8.07166433 | CS |
| 12 | -1.39 | -15.3761061947 | 9.04 | 9.57 | 7.49 | 36848 | 9.07915214 | CS |
| 26 | -1.26 | -14.1414141414 | 8.91 | 9.57 | 7.49 | 26459 | 8.98616795 | CS |
| 52 | -2.1 | -21.5384615385 | 9.75 | 9.75 | 7.49 | 26061 | 8.81838897 | CS |
| 156 | -2.1 | -21.5384615385 | 9.75 | 9.75 | 7.49 | 26061 | 8.81838897 | CS |
| 260 | -2.1 | -21.5384615385 | 9.75 | 9.75 | 7.49 | 26061 | 8.81838897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732226460 | 7.65 | 0.09 | 1.19 | 7.49 | 7.65 | 7.49 | 30229 |
| 1732140000 | 7.56 | -0.1 | -1.31 | 7.6 | 7.6 | 7.56 | 8500 |
| 1732053600 | 7.66 | -0.14 | -1.79 | 7.7 | 7.7 | 7.62 | 4161 |
| 1731967200 | 7.8 | -0.04 | -0.51 | 7.8 | 7.86 | 7.8 | 4144 |
| 1731708000 | 7.84 | -0.09 | -1.13 | 7.88 | 7.92 | 7.84 | 12971 |
| 1731621600 | 7.93 | 0.06 | 0.76 | 7.91 | 7.95 | 7.91 | 15177 |
| 1731535200 | 7.87 | 0.16 | 2.08 | 7.65 | 7.87 | 7.65 | 223594 |
| 1731448800 | 7.71 | -0.09 | -1.15 | 7.75 | 7.78 | 7.71 | 32377 |
| 1731362400 | 7.8 | -0.35 | -4.29 | 7.95 | 7.95 | 7.8 | 14231 |
| 1731103200 | 8.15 | -0.18 | -2.16 | 8.35 | 8.35 | 8.15 | 24913 |
| 1731016800 | 8.33 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.32 | 43668 |
| 1730930400 | 8.31 | -0.45 | -5.14 | 8.5 | 8.5 | 8.31 | 13574 |
| 1730844000 | 8.76 | -0.19 | -2.12 | 8.77 | 8.8 | 8.76 | 31015 |
| 1730757600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 82 |
| 1730494800 | 8.97 | 0.14 | 1.59 | 8.91 | 8.97 | 8.91 | 3206 |
| 1730408400 | 8.83 | 0.07 | 0.80 | 8.76 | 8.84 | 8.76 | 3805 |
| 1730322240 | 8.76 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.73 | 1915 |
| 1730235600 | 8.75 | -0.08 | -0.91 | 8.75 | 8.75 | 8.75 | 0 |
| 1730149200 | 8.83 | -0.04 | -0.45 | 8.84 | 8.86 | 8.8 | 4471 |
| 1729890000 | 8.8699999 | -0.03 | -0.34 | 8.88 | 9 | 8.8699999 | 23760 |
| 1729803600 | 8.9 | -0.12 | -1.33 | 8.97 | 8.97 | 8.9 | 6855 |
| 1729717200 | 9.02 | 0.04 | 0.45 | 9.0399999 | 9.0399999 | 9.02 | 1400 |
| 1729630800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729544400 | 8.98 | -0.02 | -0.22 | 9.1199999 | 9.1199999 | 8.98 | 392 |
| 1729285200 | 9 | -0.09 | -0.99 | 9.07 | 9.07 | 8.99 | 1266 |
| 1729198980 | 9.09 | 0.05 | 0.55 | 9.09 | 9.09 | 9.09 | 0 |
| 1729112400 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.03 | 312 |
| 1729026000 | 9.03 | -0.01 | -0.11 | 9.05 | 9.05 | 9.03 | 312 |
| 1728680400 | 9.0399999 | -0.12 | -1.31 | 9.1 | 9.1 | 9.0399999 | 667 |
| 1728594000 | 9.16 | 0.02 | 0.22 | 9.21 | 9.21 | 9.15 | 3162 |
| 1728507600 | 9.14 | 0.01 | 0.11 | 9.22 | 9.22 | 9.11 | 5817 |
| 1728421200 | 9.13 | -0.16 | -1.72 | 9.11 | 9.13 | 9.11 | 856 |
| 1728334800 | 9.2899999 | 0.02 | 0.22 | 9.26 | 9.2899999 | 9.26 | 7434 |
| 1728075600 | 9.27 | -0.05 | -0.54 | 9.33 | 9.33 | 9.27 | 3558 |
| 1727989200 | 9.32 | -0.06 | -0.64 | 9.33 | 9.36 | 9.32 | 2779 |
| 1727902800 | 9.38 | -0.03 | -0.32 | 9.43 | 9.43 | 9.38 | 10370 |
| 1727816400 | 9.41 | 0.12 | 1.29 | 9.41 | 9.41 | 9.41 | 2656 |
| 1727730000 | 9.2899999 | -0.02 | -0.21 | 9.36 | 9.36 | 9.2899999 | 3757 |
| 1727470800 | 9.31 | 0.1 | 1.09 | 9.27 | 9.32 | 9.27 | 21382 |
| 1727384400 | 9.21 | 0.15 | 1.66 | 9.22 | 9.22 | 9.2 | 6498 |
| 1727298000 | 9.06 | -0.06 | -0.66 | 9.09 | 9.09 | 9.06 | 833 |
| 1727211600 | 9.1199999 | 0.07 | 0.77 | 9.16 | 9.16 | 9.1199999 | 3400 |
| 1727125200 | 9.05 | 0.01 | 0.11 | 8.91 | 9.06 | 8.91 | 3944 |
| 1726866000 | 9.0399999 | -0.08 | -0.88 | 9.22 | 9.22 | 9.02 | 9909 |
| 1726779600 | 9.1199999 | -0.07 | -0.76 | 9.1 | 9.1199999 | 9.1 | 3892 |
| 1726693440 | 9.19 | -0.04 | -0.43 | 9.21 | 9.21 | 9.14 | 9269 |
| 1726606800 | 9.23 | -0.04 | -0.43 | 9.21 | 9.28 | 9.21 | 7427 |
| 1726520400 | 9.27 | 0.03 | 0.32 | 9.24 | 9.28 | 9.22 | 694398 |
| 1726261200 | 9.24 | -0.05 | -0.54 | 9.24 | 9.24 | 9.24 | 0 |
| 1726174800 | 9.2899999 | -0.05 | -0.54 | 9.34 | 9.34 | 9.2899999 | 7050 |
| 1726088400 | 9.34 | -0.06 | -0.64 | 9.2899999 | 9.34 | 9.2899999 | 263 |
| 1726002000 | 9.4 | -0.02 | -0.21 | 9.44 | 9.44 | 9.3699999 | 23924 |
| 1725915600 | 9.42 | -0.08 | -0.84 | 9.4 | 9.46 | 9.4 | 28404 |
| 1725656400 | 9.5 | 0.09 | 0.96 | 9.45 | 9.57 | 9.45 | 696816 |
| 1725570000 | 9.41 | 0.06 | 0.64 | 9.43 | 9.43 | 9.39 | 7429 |
| 1725483600 | 9.35 | 0.04 | 0.43 | 9.38 | 9.38 | 9.33 | 13446 |
| 1725397200 | 9.31 | 0.14 | 1.53 | 9.21 | 9.31 | 9.21 | 38159 |
| 1725051600 | 9.17 | 0.04 | 0.44 | 9.18 | 9.19 | 9.17 | 5447 |
| 1724965200 | 9.13 | 0.01 | 0.11 | 9.0399999 | 9.13 | 9.0399999 | 1288 |
| 1724878800 | 9.1199999 | 0.09 | 1.00 | 9.1199999 | 9.1199999 | 9.1199999 | 13 |
| 1724792400 | 9.03 | 0.05 | 0.56 | 9.01 | 9.03 | 9 | 33065 |
| 1724706000 | 8.98 | -0.01 | -0.11 | 8.95 | 8.98 | 8.95 | 1934 |
| 1724446800 | 8.99 | -0.11 | -1.21 | 9.05 | 9.05 | 8.99 | 21426 |
| 1724360400 | 9.1 | 0.05 | 0.55 | 9.03 | 9.1 | 9.03 | 2027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
