News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 9.4839609484 | 7.17 | 7.88 | 7.17 | 1532344 | 7.48975281 | CS |
| 4 | 0.99 | 14.4314868805 | 6.86 | 7.88 | 6.295 | 1928659 | 7.01370857 | CS |
| 12 | -1.8 | -18.6528497409 | 9.65 | 11.06 | 6.295 | 2513047 | 7.8574447 | CS |
| 26 | -0.7 | -8.18713450292 | 8.55 | 11.565 | 6.295 | 1870156 | 8.64675426 | CS |
| 52 | -1.76 | -18.3142559834 | 9.61 | 13.44 | 6.295 | 1774860 | 9.46188029 | CS |
| 156 | -6.69 | -46.0110041265 | 14.54 | 19.38 | 6.14 | 1590558 | 11.22519993 | CS |
| 260 | -9.83 | -55.5995475113 | 17.68 | 20.48 | 2.6 | 1652553 | 11.14027713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.84 | 0.28 | 3.70 | 7.72 | 7.88 | 7.62 | 1367975 |
| 1721947200 | 7.56 | 0.04 | 0.53 | 7.58 | 7.77 | 7.39 | 1624655 |
| 1721860800 | 7.52 | -0.1 | -1.31 | 7.48 | 7.615 | 7.41 | 1247770 |
| 1721774400 | 7.62 | 0.17 | 2.28 | 7.44 | 7.69 | 7.4 | 1713602 |
| 1721688000 | 7.45 | 0.15 | 2.05 | 7.4 | 7.51 | 7.19 | 1390405 |
| 1721428800 | 7.3 | 0.05 | 0.69 | 7.17 | 7.48 | 7.17 | 1685289 |
| 1721342400 | 7.25 | -0.03 | -0.41 | 7.27 | 7.5 | 7.21 | 1665373 |
| 1721256000 | 7.28 | -0.11 | -1.49 | 7.24 | 7.55 | 7.17 | 1456202 |
| 1721169600 | 7.39 | 0.57 | 8.36 | 6.94 | 7.41 | 6.88 | 2120012 |
| 1721083200 | 6.82 | -0.24 | -3.40 | 7.04 | 7.09 | 6.82 | 1502148 |
| 1720824000 | 7.06 | -0.16 | -2.22 | 7.31 | 7.31 | 7 | 1689149 |
| 1720737600 | 7.22 | 0.43 | 6.33 | 6.99 | 7.23 | 6.97 | 2202425 |
| 1720651200 | 6.79 | -0.09 | -1.31 | 6.95 | 6.95 | 6.74 | 1537382 |
| 1720564800 | 6.88 | 0.1 | 1.47 | 6.74 | 6.97 | 6.67 | 2312232 |
| 1720478400 | 6.78 | 0.16 | 2.42 | 6.73 | 7.025 | 6.725 | 2684791 |
| 1720219200 | 6.62 | -0.05 | -0.75 | 6.66 | 6.865 | 6.6 | 2548340 |
| 1720040640 | 6.67 | 0.22 | 3.41 | 6.46 | 6.8 | 6.44 | 1495007 |
| 1719960000 | 6.45 | -0.24 | -3.59 | 6.7 | 6.725 | 6.295 | 3247475 |
| 1719873600 | 6.69 | -0.36 | -5.11 | 6.86 | 6.9267 | 6.6 | 2593613 |
| 1719614400 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1719528000 | 7.05 | -0.22 | -3.03 | 7.17 | 7.235 | 6.955 | 2194020 |
| 1719441600 | 7.27 | -0.09 | -1.22 | 7.3 | 7.36 | 7.1 | 1893983 |
| 1719355200 | 7.36 | -0.06 | -0.81 | 7.42 | 7.48 | 7.11 | 2974105 |
| 1719268800 | 7.42 | -0.09 | -1.20 | 7.72 | 7.75 | 7.36 | 2491090 |
| 1719009600 | 7.51 | 0.33 | 4.60 | 7.18 | 7.7 | 7.17 | 28302787 |
| 1718923200 | 7.18 | 0.39 | 5.74 | 6.81 | 7.27 | 6.7401 | 3773202 |
| 1718750400 | 6.79 | -0.27 | -3.82 | 7.05 | 7.15 | 6.67 | 3515520 |
| 1718664000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.24 | 6.835 | 3618145 |
| 1718404800 | 7.16 | -0.15 | -2.05 | 7.25 | 7.31 | 7.05 | 2158664 |
| 1718318400 | 7.31 | 0.02 | 0.27 | 7.25 | 7.33 | 7.09 | 1905066 |
| 1718232000 | 7.29 | 0.03 | 0.41 | 7.44 | 7.525 | 7.18 | 2496680 |
| 1718145600 | 7.26 | 0.15 | 2.11 | 7.01 | 7.31 | 6.895 | 2858191 |
| 1718059200 | 7.11 | -0.56 | -7.30 | 7.56 | 7.62 | 7.08 | 3159170 |
| 1717800000 | 7.67 | -0.2 | -2.54 | 7.75 | 7.82 | 7.39 | 2459540 |
| 1717713600 | 7.87 | -0.64 | -7.52 | 8.46 | 8.46 | 7.87 | 3346939 |
| 1717627200 | 8.51 | -0.29 | -3.30 | 8.71 | 8.75 | 8.3 | 3090950 |
| 1717540800 | 8.8 | -2.25 | -20.36 | 8.77 | 9.5 | 8.55 | 5428228 |
| 1717454400 | 11.05 | 1 | 9.95 | 10.08 | 11.06 | 10.08 | 3534508 |
| 1717195200 | 10.05 | 0.59 | 6.24 | 9.68 | 10.11 | 9.52 | 1594283 |
| 1717108800 | 9.46 | 0.13 | 1.39 | 9.46 | 9.51 | 9.285 | 1403848 |
| 1717022400 | 9.33 | -0.21 | -2.20 | 9.48 | 9.78 | 9.31 | 1133432 |
| 1716936000 | 9.5399999 | -0.13 | -1.34 | 9.7899999 | 9.7899999 | 9.46 | 1033142 |
| 1716590400 | 9.67 | 0.4 | 4.31 | 9.46 | 9.7 | 9.41 | 1074498 |
| 1716504000 | 9.27 | 0.02 | 0.22 | 9.31 | 9.355 | 9.15 | 2067633 |
| 1716417600 | 9.25 | -0.35 | -3.65 | 9.5399999 | 9.675 | 9.18 | 1113214 |
| 1716331200 | 9.6 | 0.18 | 1.91 | 9.45 | 9.78 | 9.3699999 | 1025616 |
| 1716244800 | 9.42 | 0.1 | 1.07 | 9.34 | 9.575 | 9.27 | 1231348 |
| 1715985600 | 9.32 | 0.14 | 1.53 | 9.2 | 9.485 | 9.13 | 981865 |
| 1715899200 | 9.18 | -0.04 | -0.43 | 9.22 | 9.255 | 9.005 | 1308730 |
| 1715812800 | 9.22 | -0.24 | -2.54 | 9.53 | 9.61 | 9.2 | 1219591 |
| 1715726400 | 9.46 | 0.02 | 0.21 | 9.8 | 9.99 | 9.24 | 2697662 |
| 1715640000 | 9.44 | -0.2 | -2.07 | 9.77 | 10.1 | 9.39 | 1597466 |
| 1715380800 | 9.64 | -0.19 | -1.93 | 9.91 | 9.93 | 9.5399999 | 1058390 |
| 1715294400 | 9.83 | 0.21 | 2.18 | 9.63 | 9.885 | 9.505 | 973006 |
| 1715208000 | 9.6199999 | 0.08 | 0.84 | 9.3699999 | 9.7 | 9.305 | 1318843 |
| 1715121600 | 9.5399999 | -0.03 | -0.31 | 9.66 | 9.86 | 9.5 | 1856861 |
| 1715035200 | 9.57 | 0.04 | 0.42 | 9.61 | 9.685 | 9.44 | 930537 |
| 1714776000 | 9.53 | 0.12 | 1.28 | 9.65 | 9.8699999 | 9.48 | 1194008 |
| 1714689600 | 9.41 | 0.22 | 2.39 | 9.38 | 9.46 | 9.24 | 1011266 |
| 1714603200 | 9.19 | -0.1 | -1.08 | 9.32 | 9.545 | 9.18 | 1049820 |
| 1714516800 | 9.2899999 | -0.21 | -2.21 | 9.3699999 | 9.51 | 9.25 | 820836 |
| 1714430400 | 9.5 | -0.16 | -1.66 | 9.71 | 9.895 | 9.46 | 1107403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
