News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -7.4025974026 | 7.7 | 7.88 | 7.105 | 2188393 | 7.40755636 | CS |
| 4 | 0.46 | 6.89655172414 | 6.67 | 8.1 | 6.41 | 1805076 | 7.22729758 | CS |
| 12 | -1.97 | -21.6483516484 | 9.1 | 9.13 | 6.12 | 1522674 | 7.30521244 | CS |
| 26 | -1.22 | -14.6107784431 | 8.35 | 9.44 | 6.12 | 1191101 | 7.76642167 | CS |
| 52 | -3.69 | -34.1035120148 | 10.82 | 11.97 | 6.12 | 1140611 | 8.8463242 | CS |
| 156 | -23.79 | -76.9404915912 | 30.92 | 34.27 | 6.12 | 1119514 | 14.38606847 | CS |
| 260 | -11.12 | -60.9315068493 | 18.25 | 47.84 | 6.12 | 1185261 | 19.63935574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.26 | 7 | 1406852 |
| 1734738000 | 7.27 | 0.02 | 0.28 | 7.2 | 7.47 | 7.15 | 3956257 |
| 1734651600 | 7.25 | -0.04 | -0.55 | 7.3 | 7.39 | 7.105 | 1702619 |
| 1734565200 | 7.29 | -0.45 | -5.81 | 7.69 | 7.79 | 7.22 | 2027329 |
| 1734478800 | 7.74 | 0.08 | 1.04 | 7.55 | 7.88 | 7.51 | 1950758 |
| 1734392400 | 7.66 | -0.17 | -2.17 | 7.76 | 7.86 | 7.63 | 1563243 |
| 1734133200 | 7.83 | 0.08 | 1.03 | 7.72 | 7.835 | 7.58 | 1044361 |
| 1734046800 | 7.75 | 0.09 | 1.17 | 7.72 | 7.75 | 7.48 | 1141528 |
| 1733960400 | 7.66 | 0.01 | 0.13 | 7.66 | 7.7795 | 7.43 | 2994519 |
| 1733874000 | 7.65 | 0.09 | 1.19 | 7.46 | 7.74 | 7.265 | 1543853 |
| 1733787600 | 7.56 | 0.68 | 9.88 | 7 | 8.1 | 6.995 | 4151658 |
| 1733528400 | 6.88 | 0.26 | 3.93 | 6.67 | 6.93 | 6.62 | 2164703 |
| 1733442000 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.41 | 1844982 |
| 1733355600 | 6.74 | -0.11 | -1.61 | 6.8 | 6.8 | 6.67 | 1214766 |
| 1733269200 | 6.85 | -0.02 | -0.29 | 6.81 | 6.875 | 6.7 | 1202424 |
| 1733182800 | 6.87 | 0.19 | 2.84 | 6.65 | 6.88 | 6.5900999 | 1551124 |
| 1732917840 | 6.68 | 0 | 0.00 | 6.71 | 6.79 | 6.65 | 648760 |
| 1732750800 | 6.68 | 0.24 | 3.73 | 6.5 | 6.73 | 6.5 | 1209889 |
| 1732664400 | 6.44 | -0.27 | -4.02 | 6.68 | 6.72 | 6.42 | 1668567 |
| 1732578000 | 6.71 | 0.17 | 2.60 | 6.67 | 6.7892 | 6.58 | 1400472 |
| 1732318800 | 6.54 | 0.16 | 2.51 | 6.41 | 6.55 | 6.365 | 1508026 |
| 1732232400 | 6.38 | 0.11 | 1.75 | 6.25 | 6.465 | 6.12 | 1686962 |
| 1732146000 | 6.2699999 | -0.09 | -1.42 | 6.35 | 6.465 | 6.25 | 1290450 |
| 1732059600 | 6.36 | 0.11 | 1.76 | 6.26 | 6.475 | 6.215 | 1891559 |
| 1731973200 | 6.25 | 0.04 | 0.64 | 6.21 | 6.29 | 6.1417 | 1856990 |
| 1731714000 | 6.21 | -0.08 | -1.27 | 6.35 | 6.36 | 6.2 | 1754173 |
| 1731627600 | 6.29 | 0 | 0.00 | 6.39 | 6.48 | 6.2699999 | 1915651 |
| 1731541200 | 6.29 | -0.21 | -3.23 | 6.54 | 6.545 | 6.25 | 2136025 |
| 1731454800 | 6.5 | -0.25 | -3.70 | 6.73 | 6.785 | 6.5 | 2060799 |
| 1731368400 | 6.75 | 0.26 | 4.01 | 6.99 | 7.01 | 6.53 | 3357859 |
| 1731109200 | 6.49 | -0.11 | -1.67 | 6.6 | 6.845 | 6.46 | 2499638 |
| 1731022800 | 6.6 | -0.47 | -6.65 | 7.2 | 7.21 | 6.5599999 | 4990216 |
| 1730936400 | 7.07 | -1.75 | -19.84 | 8.1 | 8.4 | 7.02 | 6000897 |
| 1730850000 | 8.82 | 0.16 | 1.85 | 8.66 | 8.85 | 8.65 | 1153498 |
| 1730763600 | 8.66 | 0.04 | 0.46 | 8.69 | 8.735 | 8.585 | 1282215 |
| 1730500800 | 8.6199999 | 0.1 | 1.17 | 8.61 | 8.72 | 8.545 | 804958 |
| 1730414400 | 8.52 | -0.13 | -1.50 | 8.68 | 8.72 | 8.5 | 673107 |
| 1730328000 | 8.65 | -0.16 | -1.82 | 8.8 | 8.85 | 8.625 | 1120894 |
| 1730241600 | 8.81 | 0.23 | 2.68 | 8.55 | 8.9 | 8.4596 | 1400936 |
| 1730155200 | 8.58 | 0.37 | 4.51 | 8.27 | 8.6 | 8.27 | 736549 |
| 1729896000 | 8.21 | -0.02 | -0.24 | 8.25 | 8.36 | 8.195 | 724699 |
| 1729809600 | 8.23 | 0.06 | 0.73 | 8.17 | 8.305 | 8.16 | 692747 |
| 1729723200 | 8.17 | -0.03 | -0.37 | 8.14 | 8.19 | 8.09 | 510860 |
| 1729636800 | 8.2 | -0.14 | -1.68 | 8.32 | 8.365 | 8.19 | 729896 |
| 1729550400 | 8.34 | -0.34 | -3.92 | 8.69 | 8.7 | 8.2899999 | 639148 |
| 1729291200 | 8.68 | -0.01 | -0.12 | 8.68 | 8.755 | 8.625 | 516042 |
| 1729204800 | 8.69 | 0.12 | 1.40 | 8.56 | 8.71 | 8.4903 | 565079 |
| 1729118400 | 8.57 | 0.05 | 0.59 | 8.57 | 8.663179 | 8.5300999 | 724202 |
| 1729032000 | 8.52 | 0.39 | 4.80 | 8.13 | 8.58 | 8.13 | 1048370 |
| 1728945600 | 8.13 | 0.12 | 1.50 | 7.98 | 8.13 | 7.935 | 732361 |
| 1728686400 | 8.01 | 0.17 | 2.17 | 7.88 | 8.0399999 | 7.86 | 836384 |
| 1728600000 | 7.84 | -0.13 | -1.63 | 7.96 | 8.035 | 7.78 | 1384799 |
| 1728513600 | 7.97 | -0.19 | -2.33 | 8.16 | 8.27 | 7.96 | 876908 |
| 1728427200 | 8.16 | -0.06 | -0.73 | 8.21 | 8.21 | 8.08 | 658001 |
| 1728340800 | 8.22 | -0.22 | -2.61 | 8.42 | 8.425 | 8.14 | 821490 |
| 1728081600 | 8.44 | 0.02 | 0.24 | 8.49 | 8.63 | 8.43 | 832238 |
| 1727995200 | 8.42 | -0.37 | -4.21 | 8.75 | 8.75 | 8.4 | 1238876 |
| 1727908800 | 8.7899999 | -0.12 | -1.35 | 8.9 | 8.95 | 8.775 | 723165 |
| 1727822400 | 8.91 | 0.03 | 0.34 | 8.8699999 | 8.93 | 8.77 | 935656 |
| 1727736000 | 8.88 | -0.46 | -4.93 | 9.15 | 9.15 | 8.86 | 943180 |
| 1727476800 | 9.34 | 0.05 | 0.54 | 9.39 | 9.44 | 9.305 | 814603 |
| 1727390400 | 9.2899999 | 0.42 | 4.74 | 8.96 | 9.32 | 8.95 | 793473 |
| 1727304000 | 8.8699999 | -0.14 | -1.55 | 9.05 | 9.05 | 8.84 | 1164767 |
| 1727217600 | 9.01 | -0.04 | -0.44 | 9.11 | 9.155 | 8.935 | 747842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
