News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.36239782016 | 7.34 | 7.44 | 7.23 | 108483 | 7.31141663 | CS |
| 4 | 0.09 | 1.25874125874 | 7.15 | 7.44 | 7.14 | 81332 | 7.2747837 | CS |
| 12 | 0.39 | 5.69343065693 | 6.85 | 7.44 | 6.77 | 110281 | 7.09571679 | CS |
| 26 | 0.43 | 6.31424375918 | 6.81 | 7.44 | 6.73 | 126322 | 7.00951084 | CS |
| 52 | 0.4 | 5.84795321637 | 6.84 | 7.44 | 5.8499 | 144218 | 6.74797116 | CS |
| 156 | -2.39 | -24.8182762201 | 9.63 | 9.9 | 5.8499 | 147729 | 7.36964989 | CS |
| 260 | -1.94 | -21.1328976035 | 9.18 | 9.9 | 5.8499 | 135320 | 7.89914145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 7.24 | 0 | 0.07 | 7.27 | 7.27 | 7.23 | 42411 |
| 1721342400 | 7.235 | -0.09 | -1.16 | 7.3 | 7.31 | 7.23 | 162028 |
| 1721256000 | 7.32 | -0.03 | -0.41 | 7.35 | 7.355 | 7.3 | 88295 |
| 1721169600 | 7.35 | 0.01 | 0.14 | 7.37 | 7.44 | 7.33 | 189992 |
| 1721083200 | 7.34 | -0.03 | -0.41 | 7.37 | 7.37 | 7.315 | 56269 |
| 1720824000 | 7.37 | 0.05 | 0.68 | 7.34 | 7.3744 | 7.31 | 45830 |
| 1720737600 | 7.32 | 0.02 | 0.27 | 7.33 | 7.35 | 7.32 | 96488 |
| 1720651200 | 7.3 | -0.02 | -0.27 | 7.38 | 7.39 | 7.27 | 88304 |
| 1720564800 | 7.32 | -0.02 | -0.27 | 7.37 | 7.38 | 7.27 | 76858 |
| 1720478400 | 7.34 | -0.01 | -0.14 | 7.34 | 7.39 | 7.34 | 34484 |
| 1720219200 | 7.35 | 0.06 | 0.82 | 7.34 | 7.39 | 7.32 | 56272 |
| 1720040640 | 7.29 | 0.04 | 0.54 | 7.3 | 7.3 | 7.265 | 61947 |
| 1719960000 | 7.251 | 0.06 | 0.85 | 7.22 | 7.28 | 7.2 | 92336 |
| 1719873600 | 7.19 | -0.01 | -0.07 | 7.18 | 7.19 | 7.15 | 85075 |
| 1719614400 | 7.195 | 0 | 0.00 | 7.195 | 7.195 | 7.195 | 0 |
| 1719528000 | 7.195 | -0.02 | -0.21 | 7.23 | 7.23 | 7.15 | 58646 |
| 1719441600 | 7.21 | 0.01 | 0.14 | 7.19 | 7.21 | 7.15 | 77886 |
| 1719355200 | 7.2 | 0 | 0.00 | 7.2 | 7.2142 | 7.16 | 76620 |
| 1719268800 | 7.2 | 0.06 | 0.84 | 7.17 | 7.2079 | 7.163 | 53793 |
| 1719009600 | 7.14 | -0.04 | -0.56 | 7.15 | 7.16 | 7.14 | 62860 |
| 1718923200 | 7.18 | 0.02 | 0.28 | 7.15 | 7.19 | 7.11 | 130533 |
| 1718750400 | 7.16 | 0.02 | 0.28 | 7.15 | 7.18 | 7.14 | 44857 |
| 1718664000 | 7.14 | 0.02 | 0.28 | 7.12 | 7.15 | 7.12 | 45136 |
| 1718404800 | 7.12 | -0.06 | -0.84 | 7.18 | 7.18 | 7.105 | 58856 |
| 1718318400 | 7.18 | 0.07 | 0.98 | 7.14 | 7.18 | 7.14 | 68575 |
| 1718232000 | 7.11 | 0 | 0.00 | 7.17 | 7.175 | 7.11 | 217314 |
| 1718145600 | 7.11 | -0.01 | -0.14 | 7.12 | 7.125 | 7.1 | 67954 |
| 1718059200 | 7.12 | 0.01 | 0.14 | 7.11 | 7.12 | 7.105 | 48239 |
| 1717800000 | 7.11 | 0 | 0.00 | 7.08 | 7.11 | 7.04 | 114646 |
| 1717713600 | 7.11 | 0.03 | 0.42 | 7.09 | 7.12 | 7.08 | 27644 |
| 1717627200 | 7.08 | 0.05 | 0.71 | 7.02 | 7.09 | 7.02 | 111906 |
| 1717540800 | 7.03 | 0.05 | 0.72 | 7.02 | 7.045 | 6.99 | 87067 |
| 1717454400 | 6.98 | 0.03 | 0.43 | 6.98 | 6.98 | 6.93 | 159532 |
| 1717195200 | 6.95 | 0.05 | 0.72 | 6.91 | 6.96 | 6.91 | 47927 |
| 1717108800 | 6.9 | -0.02 | -0.29 | 6.93 | 6.93 | 6.88 | 38000 |
| 1717022400 | 6.92 | -0.05 | -0.65 | 6.96 | 7 | 6.89 | 121466 |
| 1716936000 | 6.965 | -0.05 | -0.64 | 7.03 | 7.04 | 6.965 | 8176 |
| 1716590400 | 7.01 | 0.01 | 0.14 | 7.04 | 7.04 | 6.985 | 83424 |
| 1716504000 | 7 | -0.07 | -0.99 | 7.09 | 7.09 | 6.97 | 106222 |
| 1716417600 | 7.07 | -0.05 | -0.70 | 7.12 | 7.12 | 7.065 | 113308 |
| 1716331200 | 7.12 | 0.04 | 0.56 | 7.1 | 7.12 | 7.09 | 59007 |
| 1716244800 | 7.08 | -0.01 | -0.14 | 7.1 | 7.1 | 7.06 | 239155 |
| 1715985600 | 7.09 | 0 | 0.00 | 7.1 | 7.1 | 7.07 | 297054 |
| 1715899200 | 7.09 | -0.02 | -0.28 | 7.12 | 7.12 | 7.07 | 263123 |
| 1715812800 | 7.11 | 0.03 | 0.42 | 7.1 | 7.12 | 7.09 | 331711 |
| 1715726400 | 7.08 | 0.02 | 0.28 | 7.06 | 7.08 | 7.02 | 97017 |
| 1715640000 | 7.06 | 0.02 | 0.28 | 7.08 | 7.08 | 7.03 | 72353 |
| 1715380800 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 7.01 | 151036 |
| 1715294400 | 7.07 | -0.01 | -0.14 | 7.11 | 7.11 | 7.04 | 218525 |
| 1715208000 | 7.08 | 0.05 | 0.71 | 7.08 | 7.1 | 7.01 | 373113 |
| 1715121600 | 7.03 | 0.06 | 0.86 | 6.98 | 7.11 | 6.98 | 199072 |
| 1715035200 | 6.97 | 0.09 | 1.31 | 6.9 | 6.97 | 6.89 | 147938 |
| 1714776000 | 6.88 | 0.06 | 0.95 | 6.85 | 6.89 | 6.84 | 71311 |
| 1714689600 | 6.815 | 0.01 | 0.07 | 6.8 | 6.82 | 6.77 | 52202 |
| 1714603200 | 6.81 | -0.01 | -0.15 | 6.84 | 6.85 | 6.8 | 219060 |
| 1714516800 | 6.82 | -0.01 | -0.07 | 6.79 | 6.82 | 6.78 | 19294 |
| 1714430400 | 6.825 | 0 | 0.07 | 6.83 | 6.83 | 6.81 | 11333 |
| 1714171200 | 6.82 | 0.03 | 0.44 | 6.85 | 6.85 | 6.8 | 188682 |
| 1714084800 | 6.79 | -0.01 | -0.15 | 6.78 | 6.82 | 6.74 | 444703 |
| 1713998400 | 6.8 | -0.01 | -0.15 | 6.82 | 6.82 | 6.79 | 123662 |
| 1713912000 | 6.81 | -0.01 | -0.15 | 6.81 | 6.835 | 6.8099 | 222682 |
| 1713825600 | 6.82 | 0 | 0.00 | 6.85 | 6.85 | 6.81 | 149927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
