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 | -0.07 | -0.919842312746 | 7.61 | 7.705 | 7.4504 | 46738 | 7.57552456 | CS |
| 4 | -0.03 | -0.396301188904 | 7.57 | 7.705 | 7.4504 | 41967 | 7.57666688 | CS |
| 12 | 0.06 | 0.802139037433 | 7.48 | 7.705 | 7.02 | 46439 | 7.45912126 | CS |
| 26 | 0.2 | 2.72479564033 | 7.34 | 7.7955 | 7.02 | 42277 | 7.5018703 | CS |
| 52 | 0.96 | 14.5896656535 | 6.58 | 7.7955 | 6.34 | 45337 | 7.12604778 | CS |
| 156 | -0.56 | -6.91358024691 | 8.1 | 8.3 | 5.97 | 46243 | 6.99650069 | CS |
| 260 | 0.42 | 5.89887640449 | 7.12 | 8.79 | 4.65 | 49556 | 7.17841875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.53 | 0.04 | 0.53 | 7.47 | 7.54 | 7.47 | 24932 |
| 1741304400 | 7.49 | -0.09 | -1.23 | 7.56 | 7.6099 | 7.4504 | 57143 |
| 1741218000 | 7.583 | -0.04 | -0.49 | 7.6 | 7.6366 | 7.5601 | 75172 |
| 1741131600 | 7.62 | -0.04 | -0.52 | 7.65 | 7.7 | 7.62 | 24938 |
| 1741045200 | 7.66 | 0.02 | 0.26 | 7.61 | 7.705 | 7.61 | 51507 |
| 1740786000 | 7.64 | 0.05 | 0.66 | 7.63 | 7.66 | 7.61 | 56374 |
| 1740699600 | 7.59 | 0 | 0.00 | 7.6 | 7.62 | 7.576 | 16198 |
| 1740613200 | 7.59 | -0.01 | -0.13 | 7.58 | 7.62 | 7.56 | 17502 |
| 1740526800 | 7.6 | 0.04 | 0.53 | 7.59 | 7.6199 | 7.5506 | 40121 |
| 1740440400 | 7.56 | -0.02 | -0.22 | 7.57 | 7.6 | 7.55 | 53401 |
| 1740181200 | 7.577 | 0.05 | 0.62 | 7.54 | 7.6 | 7.54 | 89511 |
| 1740094800 | 7.53 | 0 | 0.00 | 7.5 | 7.55 | 7.5 | 20975 |
| 1740008400 | 7.53 | -0.02 | -0.26 | 7.55 | 7.55 | 7.5 | 57824 |
| 1739922000 | 7.55 | -0.02 | -0.26 | 7.54 | 7.61 | 7.5201 | 37120 |
| 1739576400 | 7.57 | -0.03 | -0.39 | 7.57 | 7.65 | 7.56 | 45144 |
| 1739490000 | 7.6 | 0.03 | 0.40 | 7.6 | 7.64 | 7.56 | 21956 |
| 1739403600 | 7.57 | -0.07 | -0.92 | 7.58 | 7.64 | 7.55 | 43914 |
| 1739317200 | 7.64 | 0.09 | 1.19 | 7.56 | 7.64 | 7.54 | 29080 |
| 1739230800 | 7.55 | -0.06 | -0.79 | 7.57 | 7.65 | 7.52 | 34566 |
| 1738971600 | 7.61 | 0.02 | 0.26 | 7.61 | 7.64 | 7.57 | 15198 |
| 1738885200 | 7.59 | 0 | 0.00 | 7.6 | 7.64 | 7.56 | 55257 |
| 1738798800 | 7.59 | 0.03 | 0.40 | 7.56 | 7.61 | 7.56 | 38891 |
| 1738712400 | 7.56 | 0 | 0.00 | 7.55 | 7.6312 | 7.55 | 42836 |
| 1738626000 | 7.56 | 0.01 | 0.13 | 7.48 | 7.61 | 7.48 | 55318 |
| 1738366800 | 7.55 | 0 | 0.00 | 7.57 | 7.63 | 7.53 | 59431 |
| 1738280400 | 7.55 | 0.08 | 1.07 | 7.52 | 7.61 | 7.47 | 81080 |
| 1738194000 | 7.47 | 0.02 | 0.27 | 7.45 | 7.53 | 7.45 | 33156 |
| 1738107600 | 7.45 | 0.01 | 0.13 | 7.41 | 7.52 | 7.41 | 52277 |
| 1738021200 | 7.44 | -0.08 | -1.06 | 7.51 | 7.54 | 7.3811 | 42258 |
| 1737762000 | 7.52 | 0.02 | 0.27 | 7.52 | 7.6099 | 7.5001 | 47257 |
| 1737675600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737589200 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.48 | 27540 |
| 1737502800 | 7.55 | -0.01 | -0.13 | 7.54 | 7.61 | 7.53 | 40379 |
| 1737157200 | 7.56 | 0.03 | 0.40 | 7.57 | 7.65 | 7.55 | 80261 |
| 1737070800 | 7.53 | 0.14 | 1.89 | 7.44 | 7.56 | 7.41 | 57375 |
| 1736984400 | 7.39 | 0.11 | 1.44 | 7.34 | 7.405 | 7.3314 | 37095 |
| 1736898000 | 7.285 | 0.04 | 0.48 | 7.26 | 7.34 | 7.23 | 88549 |
| 1736811600 | 7.25 | -0.03 | -0.44 | 7.27 | 7.28 | 7.185 | 33191 |
| 1736552400 | 7.282 | -0.05 | -0.65 | 7.349 | 7.35 | 7.27 | 50141 |
| 1736379600 | 7.33 | 0.01 | 0.14 | 7.34 | 7.34 | 7.2901 | 19878 |
| 1736293200 | 7.32 | 0.01 | 0.14 | 7.3151 | 7.36 | 7.3 | 42270 |
| 1736206800 | 7.31 | -0.03 | -0.41 | 7.31 | 7.37 | 7.3 | 54021 |
| 1735947600 | 7.34 | 0 | 0.00 | 7.35 | 7.4 | 7.29 | 55363 |
| 1735861200 | 7.34 | 0.03 | 0.41 | 7.3 | 7.35 | 7.28 | 92553 |
| 1735688400 | 7.31 | 0.03 | 0.41 | 7.3 | 7.35 | 7.27 | 46172 |
| 1735602000 | 7.28 | 0.01 | 0.14 | 7.285 | 7.33 | 7.25 | 36139 |
| 1735342800 | 7.27 | -0.07 | -0.95 | 7.35 | 7.35 | 7.27 | 17519 |
| 1735256400 | 7.34 | -0.05 | -0.68 | 7.36 | 7.4 | 7.33 | 11662 |
| 1735077840 | 7.39 | 0.08 | 1.09 | 7.31 | 7.42 | 7.2909 | 16942 |
| 1734997200 | 7.31 | 0.05 | 0.69 | 7.3 | 7.31 | 7.18 | 40215 |
| 1734738000 | 7.26 | 0.04 | 0.55 | 7.11 | 7.28 | 7.02 | 85742 |
| 1734651600 | 7.22 | -0.06 | -0.82 | 7.28 | 7.34 | 7.14 | 87288 |
| 1734565200 | 7.28 | -0.07 | -0.95 | 7.35 | 7.39 | 7.25 | 70205 |
| 1734478800 | 7.35 | -0.11 | -1.47 | 7.437 | 7.437 | 7.33 | 57584 |
| 1734392400 | 7.46 | -0.07 | -0.93 | 7.48 | 7.52 | 7.4 | 39284 |
| 1734133200 | 7.53 | 0 | 0.00 | 7.51 | 7.56 | 7.47 | 17732 |
| 1734046800 | 7.53 | -0.07 | -0.92 | 7.625 | 7.625 | 7.51 | 34176 |
| 1733960400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.68 | 7.5301 | 32195 |
| 1733874000 | 7.65 | -0.04 | -0.52 | 7.68 | 7.7 | 7.62 | 39644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
