News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3192 | -4.54752678368 | 7.0192 | 7.12 | 6.367 | 182389 | 6.71247705 | CS |
| 4 | -2.74 | -29.0254237288 | 9.44 | 10.54 | 6.367 | 229600 | 8.26878575 | CS |
| 12 | -2.01 | -23.0769230769 | 8.71 | 10.54 | 6.367 | 232366 | 8.41176472 | CS |
| 26 | -1.25 | -15.7232704403 | 7.95 | 17.88 | 4.53 | 976892 | 10.69850431 | CS |
| 52 | 0 | 0 | 6.7 | 22.49 | 4.53 | 709220 | 10.44769947 | CS |
| 156 | -20.39 | -75.2676264304 | 27.09 | 27.1 | 4.53 | 281290 | 11.07130775 | CS |
| 260 | -2.2875 | -25.4520166898 | 8.9875 | 132 | 2.418 | 350456 | 25.56054418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.65 | -0.14 | -2.06 | 6.85 | 6.9531 | 6.62 | 154789 |
| 1732232400 | 6.79 | 0.25 | 3.82 | 6.6 | 6.89 | 6.367 | 151136 |
| 1732146000 | 6.54 | -0.14 | -2.10 | 6.68 | 6.84 | 6.43 | 289620 |
| 1732059600 | 6.68 | -0.14 | -2.05 | 6.72 | 6.883 | 6.6295 | 139487 |
| 1731973200 | 6.82 | -0.02 | -0.29 | 6.93 | 7 | 6.71 | 98383 |
| 1731714000 | 6.84 | -0.13 | -1.87 | 7.1 | 7.12 | 6.68 | 255439 |
| 1731627600 | 6.97 | -0.44 | -5.94 | 7.52 | 7.52 | 6.8523 | 245273 |
| 1731541200 | 7.41 | -0.13 | -1.72 | 7.55 | 7.77 | 7.36 | 144638 |
| 1731454800 | 7.54 | -0.11 | -1.44 | 7.76 | 7.8 | 7.32 | 181293 |
| 1731368400 | 7.65 | -0.51 | -6.25 | 8 | 8.21 | 7.3 | 605237 |
| 1731109200 | 8.16 | -0.45 | -5.23 | 8.59 | 8.7 | 8 | 279323 |
| 1731022800 | 8.61 | 0.03 | 0.35 | 8.63 | 8.934 | 8.6 | 114303 |
| 1730936400 | 8.58 | 0.26 | 3.13 | 8.51 | 8.69 | 8.1759 | 166322 |
| 1730850000 | 8.32 | -0.41 | -4.70 | 8.69 | 8.8120999 | 8.22 | 186448 |
| 1730763600 | 8.73 | -0.36 | -3.96 | 9.07 | 9.23 | 8.6649999 | 149343 |
| 1730500800 | 9.09 | -0.19 | -2.05 | 9.45 | 9.5274 | 8.85 | 147351 |
| 1730414400 | 9.28 | -0.27 | -2.83 | 9.65 | 9.65 | 9.02 | 242468 |
| 1730328000 | 9.55 | -0.2 | -2.05 | 9.57 | 9.78 | 9.39 | 229907 |
| 1730241600 | 9.75 | 0.05 | 0.52 | 9.63 | 10.16 | 9.63 | 158127 |
| 1730155200 | 9.7 | -0.17 | -1.72 | 9.8699999 | 10.54 | 9.66 | 361734 |
| 1729896000 | 9.8699999 | 0.8 | 8.82 | 9.44 | 10.47 | 9.32 | 524882 |
| 1729809600 | 9.07 | -0.18 | -1.95 | 9.25 | 9.61 | 9 | 139406 |
| 1729723200 | 9.25 | -0.38 | -3.95 | 9.57 | 9.66 | 9.0604 | 156055 |
| 1729636800 | 9.63 | -0.19 | -1.93 | 10.1 | 10.1 | 9.6199999 | 249598 |
| 1729550400 | 9.82 | 0.61 | 6.62 | 9.15 | 10.21 | 9 | 653756 |
| 1729291200 | 9.21 | 0.55 | 6.35 | 8.55 | 9.3 | 8.55 | 275466 |
| 1729204800 | 8.66 | -0.48 | -5.25 | 9.14 | 9.14 | 8.17 | 426092 |
| 1729118400 | 9.14 | 1.16 | 14.54 | 8.09 | 9.5 | 7.95 | 909047 |
| 1729032000 | 7.98 | 0.47 | 6.26 | 7.54 | 8.3798 | 7.04 | 1489309 |
| 1728945600 | 7.51 | -0.42 | -5.30 | 8.13 | 8.13 | 7.29 | 362006 |
| 1728686400 | 7.93 | -0.07 | -0.88 | 7.92 | 8.1 | 7.8 | 167433 |
| 1728600000 | 8 | -0.05 | -0.62 | 8.11 | 8.247 | 7.91 | 180254 |
| 1728513600 | 8.05 | -0.28 | -3.36 | 8.33 | 8.4786 | 7.99 | 132963 |
| 1728427200 | 8.33 | 0.13 | 1.59 | 8.21 | 8.472 | 8.13 | 87898 |
| 1728340800 | 8.2 | -0.21 | -2.50 | 8.2899999 | 8.67 | 8.1 | 118858 |
| 1728081600 | 8.41 | 0.39 | 4.86 | 8.18 | 8.535 | 7.97 | 174645 |
| 1727995200 | 8.02 | -0.34 | -4.07 | 8.18 | 8.2271 | 7.93 | 140930 |
| 1727908800 | 8.36 | 0.43 | 5.42 | 8.01 | 8.36 | 7.9 | 139259 |
| 1727822400 | 7.93 | -0.13 | -1.61 | 8.18 | 8.3382 | 7.84 | 195878 |
| 1727736000 | 8.06 | -0.04 | -0.49 | 8.2 | 8.3 | 7.97 | 107787 |
| 1727476800 | 8.1 | -0.14 | -1.70 | 8.24 | 8.5498999 | 8.09 | 111889 |
| 1727390400 | 8.24 | 0.28 | 3.52 | 8 | 8.24 | 7.82 | 149227 |
| 1727304000 | 7.96 | -0.05 | -0.62 | 7.86 | 8.2199 | 7.86 | 175832 |
| 1727217600 | 8.01 | 0.01 | 0.12 | 7.97 | 8.14 | 7.85 | 98950 |
| 1727131200 | 8 | -0.47 | -5.55 | 8.46 | 8.5399999 | 7.93 | 170440 |
| 1726872000 | 8.47 | -0.17 | -1.97 | 8.59 | 8.82 | 8.45 | 202711 |
| 1726785600 | 8.64 | 0.28 | 3.35 | 8.48 | 8.99 | 8.345 | 137014 |
| 1726699200 | 8.36 | -0.38 | -4.35 | 8.67 | 8.9999 | 8.35 | 228558 |
| 1726612800 | 8.74 | 0.72 | 8.98 | 8.01 | 9.5 | 7.995 | 361433 |
| 1726526400 | 8.02 | 0.01 | 0.12 | 8.01 | 8.35 | 7.94 | 75340 |
| 1726267200 | 8.01 | -0.46 | -5.43 | 8.49 | 8.6 | 7.94 | 159966 |
| 1726180800 | 8.47 | -0.11 | -1.28 | 8.73 | 8.73 | 8.3001 | 93855 |
| 1726094400 | 8.58 | 0.22 | 2.63 | 8.18 | 8.68 | 8.13 | 186507 |
| 1726008000 | 8.36 | 0.18 | 2.20 | 8.26 | 8.44 | 8.1301 | 99572 |
| 1725921600 | 8.18 | 0.31 | 3.94 | 7.9 | 8.4 | 7.8065 | 104670 |
| 1725662400 | 7.87 | 0.01 | 0.13 | 7.8 | 7.9225 | 7.45 | 129667 |
| 1725576000 | 7.86 | -0.57 | -6.76 | 8.58 | 8.58 | 7.71 | 244931 |
| 1725489600 | 8.43 | 0.06 | 0.72 | 8.2 | 8.575 | 8.1914 | 139454 |
| 1725403200 | 8.3699999 | -0.09 | -1.06 | 8.34 | 8.7 | 8.14 | 116644 |
| 1725057600 | 8.46 | -0.36 | -4.08 | 8.71 | 8.85 | 8.26 | 109519 |
| 1724971200 | 8.82 | 0.05 | 0.57 | 8.78 | 9.09 | 8.63 | 124093 |
| 1724884800 | 8.77 | -0.36 | -3.94 | 9.13 | 9.15 | 8.61 | 209121 |
| 1724798400 | 9.13 | -0.54 | -5.58 | 9.52 | 9.82 | 9.11 | 150496 |
| 1724712000 | 9.67 | -0.02 | -0.21 | 9.57 | 9.95 | 9.4 | 125021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
