News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.91715285881 | 8.57 | 8.825 | 8.405 | 1010449 | 8.58635902 | CS |
| 4 | 0.04 | 0.455580865604 | 8.78 | 8.825 | 8.08 | 966229 | 8.57509553 | CS |
| 12 | -0.17 | -1.89098998888 | 8.99 | 9.485 | 8.08 | 941067 | 8.85511736 | CS |
| 26 | 0.56 | 6.77966101695 | 8.26 | 9.485 | 7.68 | 942588 | 8.61902269 | CS |
| 52 | 2.29 | 35.0689127106 | 6.53 | 9.485 | 6.49 | 973616 | 8.14096506 | CS |
| 156 | 0.82 | 10.25 | 8 | 9.79 | 5.22 | 1264525 | 7.56242484 | CS |
| 260 | -45.55 | -83.77781865 | 54.37 | 55.68 | 4.4 | 1824428 | 12.2753103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 8.82 | 0.19 | 2.20 | 8.6 | 8.895 | 8.6 | 1112556 |
| 1731714000 | 8.63 | 0.17 | 2.01 | 8.55 | 8.73 | 8.51 | 1071797 |
| 1731627600 | 8.46 | -0.15 | -1.74 | 8.59 | 8.625 | 8.405 | 1193352 |
| 1731541200 | 8.61 | 0 | 0.00 | 8.69 | 8.805 | 8.575 | 1169588 |
| 1731454800 | 8.61 | -0.05 | -0.58 | 8.64 | 8.755 | 8.5399999 | 901822 |
| 1731368400 | 8.66 | 0.12 | 1.41 | 8.57 | 8.72 | 8.55 | 770262 |
| 1731109200 | 8.5399999 | -0.15 | -1.73 | 8.43 | 8.64 | 8.08 | 2042553 |
| 1731022800 | 8.69 | 0.01 | 0.12 | 8.7 | 8.78 | 8.61 | 893476 |
| 1730936400 | 8.68 | 0.11 | 1.28 | 8.88 | 8.88 | 8.46 | 1272667 |
| 1730850000 | 8.57 | 0.15 | 1.78 | 8.38 | 8.58 | 8.38 | 658271 |
| 1730763600 | 8.42 | 0.09 | 1.08 | 8.33 | 8.49 | 8.32 | 1125233 |
| 1730500800 | 8.33 | -0.11 | -1.30 | 8.44 | 8.505 | 8.33 | 619589 |
| 1730414400 | 8.44 | -0.13 | -1.52 | 8.58 | 8.58 | 8.44 | 1044458 |
| 1730328000 | 8.57 | 0.01 | 0.12 | 8.52 | 8.64 | 8.52 | 598139 |
| 1730241600 | 8.56 | -0.15 | -1.72 | 8.66 | 8.685 | 8.53 | 866248 |
| 1730155200 | 8.71 | 0.01 | 0.11 | 8.77 | 8.815 | 8.67 | 537587 |
| 1729896000 | 8.7 | 0.09 | 1.05 | 8.65 | 8.7193 | 8.64 | 1434427 |
| 1729809600 | 8.61 | -0.01 | -0.12 | 8.61 | 8.65 | 8.565 | 564599 |
| 1729723200 | 8.6199999 | 0.07 | 0.82 | 8.53 | 8.6649999 | 8.53 | 727297 |
| 1729636800 | 8.55 | -0.01 | -0.12 | 8.5399999 | 8.585 | 8.47 | 621743 |
| 1729550400 | 8.56 | -0.27 | -3.06 | 8.78 | 8.825 | 8.5399999 | 1342637 |
| 1729291200 | 8.83 | 0.05 | 0.57 | 8.7899999 | 8.86 | 8.76 | 780890 |
| 1729204800 | 8.78 | 0.03 | 0.34 | 8.76 | 8.7899999 | 8.7 | 571728 |
| 1729118400 | 8.75 | 0.06 | 0.69 | 8.76 | 8.8101 | 8.7 | 830448 |
| 1729032000 | 8.69 | 0.04 | 0.46 | 8.64 | 8.81 | 8.64 | 1031781 |
| 1728945600 | 8.65 | -0.01 | -0.12 | 8.66 | 8.73 | 8.635 | 474520 |
| 1728686400 | 8.66 | 0.07 | 0.81 | 8.63 | 8.68 | 8.6199999 | 654489 |
| 1728600000 | 8.59 | 0.09 | 1.06 | 8.44 | 8.69 | 8.43 | 1468641 |
| 1728513600 | 8.5 | 0 | 0.00 | 8.51 | 8.5399999 | 8.46 | 652714 |
| 1728427200 | 8.5 | -0.12 | -1.39 | 8.67 | 8.67 | 8.394 | 1491597 |
| 1728340800 | 8.6199999 | -0.15 | -1.71 | 8.71 | 8.74 | 8.61 | 871718 |
| 1728081600 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.815 | 8.66 | 573860 |
| 1727995200 | 8.7899999 | -0.19 | -2.12 | 8.93 | 8.93 | 8.74 | 638618 |
| 1727908800 | 8.98 | -0.03 | -0.33 | 8.94 | 9.06 | 8.94 | 596816 |
| 1727822400 | 9.01 | -0.03 | -0.33 | 9.01 | 9.07 | 8.92 | 889325 |
| 1727736000 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.19 | 8.985 | 921493 |
| 1727476800 | 9.13 | -0.13 | -1.40 | 9.28 | 9.36 | 9.13 | 707248 |
| 1727390400 | 9.26 | -0.12 | -1.28 | 9.41 | 9.41 | 9.21 | 991934 |
| 1727304000 | 9.38 | 0.04 | 0.43 | 9.33 | 9.4149999 | 9.3 | 1237479 |
| 1727217600 | 9.34 | 0.04 | 0.43 | 9.27 | 9.41 | 9.24 | 715512 |
| 1727131200 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.27 | 833570 |
| 1726872000 | 9.24 | -0.05 | -0.54 | 9.26 | 9.39 | 9.21 | 2360674 |
| 1726785600 | 9.2899999 | 0.03 | 0.32 | 9.39 | 9.39 | 9.2 | 982244 |
| 1726699200 | 9.26 | 0.1 | 1.09 | 9.1199999 | 9.34 | 9.11 | 1170983 |
| 1726612800 | 9.16 | 0.08 | 0.88 | 9.14 | 9.17 | 9.045 | 817587 |
| 1726526400 | 9.08 | -0.14 | -1.52 | 9.2899999 | 9.295 | 9.06 | 1153056 |
| 1726267200 | 9.22 | 0.23 | 2.56 | 9.07 | 9.25 | 9.035 | 963454 |
| 1726180800 | 8.99 | 0.08 | 0.90 | 8.97 | 9.075 | 8.83 | 761698 |
| 1726094400 | 8.91 | 0.03 | 0.34 | 8.77 | 8.935 | 8.695 | 712104 |
| 1726008000 | 8.88 | 0.13 | 1.49 | 8.77 | 8.88 | 8.715 | 734365 |
| 1725921600 | 8.75 | -0.04 | -0.46 | 8.81 | 8.845 | 8.74 | 684840 |
| 1725662400 | 8.7899999 | -0.15 | -1.68 | 8.9 | 8.91 | 8.74 | 836985 |
| 1725576000 | 8.94 | -0.09 | -1.00 | 9.07 | 9.16 | 8.93 | 654968 |
| 1725489600 | 9.03 | -0.03 | -0.33 | 9.03 | 9.135 | 8.932 | 869025 |
| 1725403200 | 9.06 | -0.24 | -2.58 | 9.21 | 9.27 | 9.06 | 1271653 |
| 1725057600 | 9.3 | -0.05 | -0.53 | 9.4 | 9.48 | 9.23 | 871758 |
| 1724971200 | 9.35 | 0.02 | 0.21 | 9.34 | 9.485 | 9.288 | 957758 |
| 1724884800 | 9.33 | 0.19 | 2.08 | 9.14 | 9.4 | 9.1 | 1120269 |
| 1724798400 | 9.14 | 0.32 | 3.63 | 9.01 | 9.195 | 8.885 | 1732436 |
| 1724712000 | 8.82 | -0.09 | -1.01 | 8.99 | 9 | 8.7899999 | 822501 |
| 1724452800 | 8.91 | 0.11 | 1.25 | 8.8699999 | 9.07 | 8.85 | 1206193 |
| 1724366400 | 8.8 | 0.05 | 0.57 | 8.76 | 8.81 | 8.68 | 714071 |
| 1724280000 | 8.75 | 0.07 | 0.81 | 8.72 | 8.76 | 8.6199999 | 833000 |
| 1724193600 | 8.68 | -0.04 | -0.46 | 8.73 | 8.755 | 8.6199999 | 586090 |
| 1724107200 | 8.72 | 0.02 | 0.23 | 8.73 | 8.805 | 8.675 | 808689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
