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 | 0.59 | 8.41654778887 | 7.01 | 7.63 | 6.92 | 388762 | 7.31388981 | CS |
| 4 | 0.69 | 9.98552821997 | 6.91 | 7.63 | 6.765 | 373315 | 7.09046989 | CS |
| 12 | 0.47 | 6.59186535764 | 7.13 | 7.99 | 6.44 | 472385 | 7.11679309 | CS |
| 26 | -0.14 | -1.80878552972 | 7.74 | 7.99 | 6.36 | 519714 | 7.04032339 | CS |
| 52 | -2.88 | -27.4809160305 | 10.48 | 11.24 | 6.36 | 564543 | 8.18681664 | CS |
| 156 | -7.94 | -51.093951094 | 15.54 | 16.48 | 6.36 | 613748 | 10.92410252 | CS |
| 260 | -8.03 | -51.3755598209 | 15.63 | 17.72 | 2.78 | 549774 | 11.28171956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 7.6 | 0.06 | 0.80 | 7.54 | 7.63 | 7.48 | 453633 |
| 1726267200 | 7.54 | 0.3 | 4.14 | 7.3 | 7.54 | 7.27 | 402499 |
| 1726180800 | 7.24 | 0.23 | 3.28 | 7.06 | 7.24 | 7 | 327275 |
| 1726094400 | 7.01 | -0.05 | -0.71 | 7.01 | 7.055 | 6.92 | 386958 |
| 1726008000 | 7.06 | 0.05 | 0.71 | 6.9801 | 7.065 | 6.98 | 330390 |
| 1725921600 | 7.01 | 0.01 | 0.14 | 7.01 | 7.0639 | 6.96 | 398789 |
| 1725662400 | 7 | 0.04 | 0.57 | 6.96 | 7.02 | 6.9 | 481444 |
| 1725576000 | 6.96 | 0.02 | 0.29 | 7.01 | 7.0855 | 6.925 | 369952 |
| 1725489600 | 6.94 | -0.12 | -1.70 | 7.03 | 7.06 | 6.89 | 596939 |
| 1725403200 | 7.06 | 0 | 0.00 | 7.0099 | 7.07 | 6.93 | 552267 |
| 1725057600 | 7.06 | -0.08 | -1.12 | 7.18 | 7.1847 | 7.03 | 288485 |
| 1724971200 | 7.14 | 0.05 | 0.71 | 7.11 | 7.205 | 7.0501 | 342228 |
| 1724884800 | 7.09 | 0.01 | 0.14 | 7.07 | 7.125 | 7.01 | 266716 |
| 1724798400 | 7.08 | -0.07 | -0.98 | 7.1 | 7.155 | 7.05 | 322692 |
| 1724712000 | 7.15 | 0.13 | 1.85 | 7.08 | 7.21 | 7.0202 | 302055 |
| 1724452800 | 7.02 | 0.2 | 2.93 | 6.83 | 7.089 | 6.82 | 411476 |
| 1724366400 | 6.82 | -0.05 | -0.73 | 6.87 | 6.89 | 6.801 | 268848 |
| 1724280000 | 6.87 | 0.05 | 0.73 | 6.88 | 6.89 | 6.765 | 246828 |
| 1724193600 | 6.82 | -0.12 | -1.73 | 6.91 | 6.93 | 6.8001 | 241848 |
| 1724107200 | 6.94 | 0.1 | 1.46 | 6.85 | 6.95 | 6.83 | 278838 |
| 1723848000 | 6.84 | 0.04 | 0.59 | 6.7 | 6.86 | 6.69 | 397077 |
| 1723761600 | 6.8 | 0.05 | 0.74 | 6.84 | 6.91 | 6.795 | 428450 |
| 1723675200 | 6.75 | -0.09 | -1.32 | 6.88 | 6.92 | 6.665 | 457125 |
| 1723588800 | 6.84 | 0.21 | 3.17 | 6.68 | 6.855 | 6.68 | 370667 |
| 1723502400 | 6.63 | -0.16 | -2.36 | 6.78 | 6.78 | 6.595 | 604069 |
| 1723243200 | 6.79 | -0.06 | -0.88 | 6.86 | 6.87 | 6.705 | 503778 |
| 1723156800 | 6.85 | -0.02 | -0.29 | 6.85 | 6.96 | 6.76 | 653465 |
| 1723070400 | 6.87 | 0.12 | 1.78 | 6.85 | 7.19 | 6.85 | 606965 |
| 1722984000 | 6.75 | -0.21 | -3.02 | 6.96 | 6.98 | 6.51 | 1028655 |
| 1722897600 | 6.96 | -0.43 | -5.82 | 6.88 | 7.045 | 6.65 | 830789 |
| 1722638400 | 7.39 | -0.22 | -2.89 | 7.52 | 7.545 | 7.37 | 389374 |
| 1722552000 | 7.61 | -0.12 | -1.55 | 7.76 | 7.8 | 7.515 | 430419 |
| 1722465600 | 7.73 | -0.08 | -1.02 | 7.83 | 7.89 | 7.72 | 384017 |
| 1722379200 | 7.81 | 0.13 | 1.69 | 7.7 | 7.83 | 7.68 | 395077 |
| 1722292800 | 7.68 | -0.06 | -0.78 | 7.76 | 7.835 | 7.645 | 382484 |
| 1722033600 | 7.74 | 0.17 | 2.25 | 7.77 | 7.77 | 7.5925 | 330419 |
| 1721947200 | 7.57 | 0.16 | 2.16 | 7.42 | 7.71 | 7.42 | 361444 |
| 1721860800 | 7.41 | -0.51 | -6.44 | 7.7 | 7.79 | 7.37 | 537389 |
| 1721774400 | 7.92 | 0.24 | 3.13 | 7.66 | 7.99 | 7.64 | 630475 |
| 1721688000 | 7.68 | 0.07 | 0.92 | 7.64 | 7.7 | 7.51 | 267132 |
| 1721428800 | 7.61 | -0.02 | -0.26 | 7.6372 | 7.72 | 7.555 | 387591 |
| 1721342400 | 7.63 | 0.03 | 0.39 | 7.55 | 7.815 | 7.55 | 640733 |
| 1721256000 | 7.6 | 0.02 | 0.26 | 7.56 | 7.7 | 7.54 | 787731 |
| 1721169600 | 7.58 | 0.16 | 2.16 | 7.49 | 7.6 | 7.45 | 588848 |
| 1721083200 | 7.42 | 0.13 | 1.78 | 7.31 | 7.47 | 7.2 | 576355 |
| 1720824000 | 7.29 | 0.02 | 0.28 | 7.3 | 7.47 | 7.255 | 479789 |
| 1720737600 | 7.27 | 0.34 | 4.91 | 7.02 | 7.27 | 7 | 689202 |
| 1720651200 | 6.93 | 0.1 | 1.46 | 6.83 | 6.98 | 6.81 | 415127 |
| 1720564800 | 6.83 | 0.07 | 1.04 | 6.77 | 6.83 | 6.68 | 347773 |
| 1720478400 | 6.76 | 0.11 | 1.65 | 6.7 | 6.77 | 6.6601 | 394773 |
| 1720219200 | 6.65 | -0.09 | -1.34 | 6.75 | 6.75 | 6.55 | 529360 |
| 1720040640 | 6.74 | 0.04 | 0.60 | 6.71 | 6.77 | 6.6909 | 205924 |
| 1719960000 | 6.7 | 0.17 | 2.60 | 6.51 | 6.73 | 6.51 | 346611 |
| 1719873600 | 6.53 | -0.12 | -1.80 | 6.63 | 6.74 | 6.44 | 558712 |
| 1719614400 | 6.65 | -0.02 | -0.30 | 6.46 | 6.66 | 6.43 | 1107664 |
| 1719528000 | 6.67 | -0.43 | -6.06 | 7.15 | 7.15 | 6.58 | 1336278 |
| 1719441600 | 7.1 | 0.09 | 1.28 | 6.99 | 7.115 | 6.94 | 435360 |
| 1719355200 | 7.01 | -0.12 | -1.68 | 7.13 | 7.17 | 7.01 | 457968 |
| 1719268800 | 7.13 | -0.05 | -0.70 | 7.22 | 7.22 | 7.08 | 364612 |
| 1719009600 | 7.18 | -0.03 | -0.42 | 7.21 | 7.23 | 7.09 | 1050231 |
| 1718923200 | 7.21 | 0.05 | 0.70 | 7.13 | 7.26 | 7.09 | 333048 |
| 1718750400 | 7.16 | -0.06 | -0.83 | 7.22 | 7.28 | 7.135 | 300157 |
| 1718664000 | 7.22 | 0.14 | 1.98 | 7.08 | 7.235 | 7.055 | 304871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
