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 | -0.275 | -3.59007832898 | 7.66 | 7.89 | 7.37 | 20603422 | 7.69286077 | CS |
| 4 | 0.015 | 0.203527815468 | 7.37 | 8.39 | 7.28 | 17050481 | 7.71702604 | CS |
| 12 | 0.235 | 3.28671328671 | 7.15 | 8.39 | 6.71 | 9797563 | 7.52822461 | CS |
| 26 | 0.485 | 7.02898550725 | 6.9 | 8.39 | 6.675 | 7893144 | 7.46437055 | CS |
| 52 | 0.825 | 12.5762195122 | 6.56 | 8.39 | 6.1 | 6538905 | 7.29428943 | CS |
| 156 | -0.235 | -3.08398950131 | 7.62 | 10.095 | 4.89 | 4181317 | 7.28710738 | CS |
| 260 | 2.965 | 67.0814479638 | 4.42 | 20.09 | 3.405 | 3843282 | 7.92099912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 7.57 | -0.12 | -1.56 | 7.6 | 7.79 | 7.41 | 22180137 |
| 1741646400 | 7.69 | -0.11 | -1.41 | 7.73 | 7.89 | 7.63 | 21363199 |
| 1741390800 | 7.8 | 0.1 | 1.30 | 7.67 | 7.8 | 7.625 | 23615873 |
| 1741304400 | 7.7 | 0 | 0.00 | 7.64 | 7.76 | 7.595 | 17072929 |
| 1741218000 | 7.7 | 0.11 | 1.45 | 7.66 | 7.72 | 7.61 | 18784970 |
| 1741131600 | 7.59 | -0.1 | -1.30 | 7.56 | 7.68 | 7.55 | 15464790 |
| 1741045200 | 7.69 | -0.5 | -6.11 | 7.74 | 7.8 | 7.5 | 66576422 |
| 1740786000 | 8.19 | 0.07 | 0.86 | 8.16 | 8.39 | 8.0399999 | 29954256 |
| 1740699600 | 8.1199999 | 0.59 | 7.84 | 7.925 | 8.33 | 7.67 | 28329214 |
| 1740613200 | 7.53 | -0.05 | -0.66 | 7.61 | 7.64 | 7.49 | 13410795 |
| 1740526800 | 7.58 | 0.2 | 2.71 | 7.3 | 7.61 | 7.3 | 12789015 |
| 1740440400 | 7.38 | 0.03 | 0.41 | 7.37 | 7.41 | 7.28 | 8520917 |
| 1740181200 | 7.35 | -0.12 | -1.61 | 7.51 | 7.53 | 7.3 | 7182667 |
| 1740094800 | 7.47 | 0.03 | 0.40 | 7.42 | 7.5 | 7.37 | 5772315 |
| 1740008400 | 7.44 | -0.04 | -0.53 | 7.38 | 7.5 | 7.36 | 5547123 |
| 1739922000 | 7.48 | -0.09 | -1.19 | 7.6 | 7.61 | 7.45 | 7215502 |
| 1739576400 | 7.57 | 0.07 | 0.93 | 7.53 | 7.665 | 7.53 | 6332986 |
| 1739490000 | 7.5 | 0.19 | 2.60 | 7.36 | 7.515 | 7.32 | 8831133 |
| 1739403600 | 7.31 | -0.17 | -2.27 | 7.37 | 7.44 | 7.31 | 5014892 |
| 1739317200 | 7.48 | 0.1 | 1.36 | 7.33 | 7.52 | 7.31 | 6621714 |
| 1739230800 | 7.38 | -0.16 | -2.12 | 7.54 | 7.56 | 7.38 | 4321422 |
| 1738971600 | 7.54 | 0 | 0.00 | 7.57 | 7.62 | 7.505 | 5520921 |
| 1738885200 | 7.54 | 0.03 | 0.40 | 7.49 | 7.6 | 7.475 | 5449609 |
| 1738798800 | 7.51 | -0.26 | -3.35 | 7.75 | 7.815 | 7.47 | 8303828 |
| 1738712400 | 7.77 | 0.1 | 1.30 | 7.6 | 7.8 | 7.6 | 9700979 |
| 1738626000 | 7.67 | -0.01 | -0.13 | 7.51 | 7.74 | 7.46 | 8151847 |
| 1738366800 | 7.68 | -0.08 | -1.03 | 7.75 | 7.805 | 7.665 | 6482238 |
| 1738280400 | 7.76 | 0.16 | 2.11 | 7.68 | 7.8 | 7.68 | 5469237 |
| 1738194000 | 7.6 | 0.04 | 0.53 | 7.58 | 7.65 | 7.555 | 5377738 |
| 1738107600 | 7.56 | -0.06 | -0.79 | 7.6 | 7.67 | 7.525 | 6377822 |
| 1738021200 | 7.62 | 0.14 | 1.87 | 7.42 | 7.68 | 7.42 | 6623090 |
| 1737762000 | 7.48 | 0.21 | 2.89 | 7.42 | 7.53 | 7.41 | 3833581 |
| 1737675600 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1737589200 | 7.27 | -0.01 | -0.14 | 7.29 | 7.34 | 7.245 | 3749934 |
| 1737502800 | 7.28 | 0.01 | 0.14 | 7.3 | 7.34 | 7.25 | 3658846 |
| 1737157200 | 7.27 | 0.05 | 0.69 | 7.28 | 7.29 | 7.19 | 4943459 |
| 1737070800 | 7.22 | 0 | 0.00 | 7.21 | 7.235 | 7.17 | 3802303 |
| 1736984400 | 7.22 | 0.14 | 1.98 | 7.25 | 7.28 | 7.165 | 4852252 |
| 1736898000 | 7.08 | 0.16 | 2.31 | 6.99 | 7.12 | 6.985 | 6819525 |
| 1736811600 | 6.92 | 0.05 | 0.73 | 6.8 | 6.92 | 6.785 | 5674272 |
| 1736552400 | 6.87 | -0.16 | -2.28 | 6.94 | 7 | 6.86 | 3667905 |
| 1736379600 | 7.03 | 0.03 | 0.43 | 6.95 | 7.05 | 6.93 | 4957593 |
| 1736293200 | 7 | -0.11 | -1.55 | 7.14 | 7.145 | 6.98 | 5242083 |
| 1736206800 | 7.11 | 0.03 | 0.42 | 7.14 | 7.25 | 7.07 | 5218821 |
| 1735947600 | 7.08 | 0.1 | 1.43 | 7 | 7.1 | 6.95 | 4345768 |
| 1735861200 | 6.98 | 0.07 | 1.01 | 6.96 | 7.06 | 6.915 | 6633022 |
| 1735688400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.07 | 6.9 | 7148573 |
| 1735602000 | 6.89 | -0.08 | -1.15 | 6.9 | 6.9799 | 6.87 | 5870653 |
| 1735342800 | 6.97 | -0.01 | -0.14 | 6.95 | 7.0302 | 6.89 | 5774946 |
| 1735256400 | 6.98 | 0.11 | 1.60 | 6.87 | 7.015 | 6.865 | 4636684 |
| 1735077840 | 6.87 | 0.07 | 1.03 | 6.79 | 6.9 | 6.76 | 4652809 |
| 1734997200 | 6.8 | -0.03 | -0.44 | 6.81 | 6.85 | 6.71 | 4011798 |
| 1734738000 | 6.83 | 0.04 | 0.59 | 6.8 | 6.93 | 6.76 | 14145312 |
| 1734651600 | 6.79 | -0.04 | -0.59 | 6.87 | 6.92 | 6.76 | 7000448 |
| 1734565200 | 6.83 | -0.26 | -3.67 | 7.15 | 7.16 | 6.81 | 6068261 |
| 1734478800 | 7.09 | -0.07 | -0.98 | 7.11 | 7.2 | 7.045 | 6343176 |
| 1734392400 | 7.16 | -0.04 | -0.56 | 7.17 | 7.21 | 7.12 | 6625468 |
| 1734133200 | 7.2 | -0.06 | -0.83 | 7.22 | 7.23 | 7.17 | 3202231 |
| 1734046800 | 7.26 | -0.14 | -1.89 | 7.38 | 7.42 | 7.23 | 4114589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
