News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.124069478908 | 8.06 | 8.12 | 7.98 | 12766 | 8.02338958 | CS |
| 4 | -0.0886 | -1.08863932372 | 8.1386 | 8.1386 | 7.9 | 18168 | 7.98965903 | CS |
| 12 | -0.07 | -0.862068965517 | 8.12 | 8.29 | 7.9 | 10250 | 8.05702787 | CS |
| 26 | 0.2 | 2.54777070064 | 7.85 | 8.29 | 7.82 | 10036 | 8.01826164 | CS |
| 52 | 0.05 | 0.625 | 8 | 8.29 | 7.76 | 10003 | 7.94867952 | CS |
| 156 | -0.9 | -10.0558659218 | 8.95 | 9.01 | 7.65 | 14820 | 8.00235555 | CS |
| 260 | -1.16 | -12.5950054289 | 9.21 | 9.52 | 4.94 | 19030 | 8.27709569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.0399999 | 0.02 | 0.25 | 8.06 | 8.07 | 8 | 21270 |
| 1735688400 | 8.02 | 0 | 0.05 | 7.9914 | 8.03 | 7.9914 | 1117 |
| 1735602000 | 8.0163 | 0.01 | 0.13 | 7.99 | 8.1199999 | 7.98 | 14812 |
| 1735342800 | 8.006 | -0.01 | -0.17 | 7.98 | 8.07 | 7.98 | 14367 |
| 1735256400 | 8.02 | 0.01 | 0.12 | 8.02 | 8.02 | 7.99 | 7121 |
| 1735077840 | 8.01 | -0.02 | -0.25 | 7.95 | 8.055 | 7.95 | 6914 |
| 1734997200 | 8.03 | 0.09 | 1.10 | 7.95 | 8.076 | 7.95 | 14792 |
| 1734738000 | 7.943 | -0.01 | -0.09 | 8.0399999 | 8.17 | 7.9301 | 19309 |
| 1734651600 | 7.95 | -0.02 | -0.19 | 8.01 | 8.09 | 7.9 | 101244 |
| 1734565200 | 7.965 | -0.03 | -0.31 | 7.99 | 8.0169 | 7.9604 | 12626 |
| 1734478800 | 7.99 | 0.01 | 0.13 | 8 | 8.03 | 7.96 | 11288 |
| 1734392400 | 7.98 | -0.01 | -0.13 | 8 | 8.05 | 7.98 | 36797 |
| 1734133200 | 7.99 | -0.11 | -1.36 | 7.98 | 8.0399999 | 7.98 | 39878 |
| 1734046800 | 8.1 | 0.02 | 0.25 | 8.01 | 8.1199999 | 8.01 | 9266 |
| 1733960400 | 8.08 | -0.01 | -0.06 | 8.02 | 8.17 | 8.02 | 3939 |
| 1733874000 | 8.085 | 0.05 | 0.56 | 7.97 | 8.13 | 7.97 | 9010 |
| 1733787600 | 8.0399999 | -0.07 | -0.82 | 8.09 | 8.11 | 8.0399999 | 10755 |
| 1733528400 | 8.1064 | 0.04 | 0.45 | 8.08 | 8.1386 | 8.08 | 1336 |
| 1733442000 | 8.07 | -0.04 | -0.49 | 8.135 | 8.15 | 8.07 | 3786 |
| 1733355600 | 8.11 | -0.01 | -0.12 | 8.1 | 8.14 | 8.08 | 7713 |
| 1733269200 | 8.1199999 | 0 | 0.00 | 8.15 | 8.15 | 8.1199999 | 234 |
| 1733182800 | 8.1199999 | -0.02 | -0.18 | 8.1199999 | 8.13 | 8.1199999 | 1420 |
| 1732917840 | 8.135 | 0.01 | 0.06 | 8.1199999 | 8.135 | 8.1199999 | 2960 |
| 1732750800 | 8.1298999 | 0.09 | 1.12 | 8.11 | 8.13 | 8.1 | 7999 |
| 1732664400 | 8.0401 | -0.07 | -0.91 | 8.09 | 8.09 | 8.03 | 15712 |
| 1732578000 | 8.1136 | 0.05 | 0.67 | 8.14 | 8.14 | 8.09 | 5087 |
| 1732318800 | 8.06 | -0.01 | -0.12 | 8.1 | 8.1318 | 8.06 | 2296 |
| 1732232400 | 8.07 | -0.01 | -0.12 | 8.11 | 8.11 | 8.02 | 19538 |
| 1732146000 | 8.08 | -0.02 | -0.25 | 8.08 | 8.14 | 8.08 | 779 |
| 1732059600 | 8.1 | 0.01 | 0.12 | 8.09 | 8.1143 | 8.08 | 1747 |
| 1731973200 | 8.09 | 0.01 | 0.12 | 8.08 | 8.1387 | 8.08 | 2249 |
| 1731714000 | 8.08 | -0.05 | -0.62 | 8.11 | 8.125591 | 8.08 | 3330 |
| 1731627600 | 8.13 | -0.01 | -0.12 | 8.13 | 8.1649999 | 8.1199999 | 5078 |
| 1731541200 | 8.14 | -0.01 | -0.12 | 8.15 | 8.156 | 8.13 | 6777 |
| 1731454800 | 8.1501 | -0.03 | -0.37 | 8.17 | 8.2099 | 8.15 | 1757 |
| 1731368400 | 8.18 | -0.01 | -0.12 | 8.186 | 8.19 | 8.15 | 8260 |
| 1731109200 | 8.19 | -0.05 | -0.55 | 8.25 | 8.26 | 8.19 | 8695 |
| 1731022800 | 8.235 | -0.01 | -0.15 | 8.28 | 8.2899999 | 8.235 | 6697 |
| 1730936400 | 8.2476 | 0.1 | 1.20 | 8.16 | 8.28 | 8.16 | 30488 |
| 1730850000 | 8.15 | -0.01 | -0.06 | 8.14 | 8.1649999 | 8.1209 | 5191 |
| 1730763600 | 8.155 | 0.02 | 0.22 | 8.13 | 8.18 | 8.1100999 | 28778 |
| 1730500800 | 8.137 | 0.05 | 0.58 | 8.11 | 8.14 | 8.11 | 2273 |
| 1730414400 | 8.0901 | -0.08 | -0.98 | 8.17 | 8.18 | 8.09 | 5283 |
| 1730328000 | 8.17 | -0.01 | -0.09 | 8.16 | 8.18 | 8.16 | 1842 |
| 1730241600 | 8.1775 | 0.04 | 0.46 | 8.17 | 8.1816 | 8.17 | 1430 |
| 1730155200 | 8.14 | -0.03 | -0.37 | 8.13 | 8.1447 | 8.1199999 | 16317 |
| 1729896000 | 8.17 | 0.02 | 0.25 | 8.15 | 8.17 | 8.15 | 3091 |
| 1729809600 | 8.15 | 0.03 | 0.37 | 8.148 | 8.1554 | 8.14 | 5114 |
| 1729723200 | 8.1199999 | 0 | 0.00 | 8.11 | 8.1657 | 8.11 | 10242 |
| 1729636800 | 8.1199999 | -0.03 | -0.37 | 8.1 | 8.14 | 8.1 | 9125 |
| 1729550400 | 8.15 | 0 | 0.00 | 8.1204 | 8.1602 | 8.1204 | 3671 |
| 1729291200 | 8.15 | -0.01 | -0.06 | 8.1767 | 8.1812 | 8.1199999 | 3039 |
| 1729204800 | 8.155 | 0.02 | 0.21 | 8.13 | 8.19 | 8.13 | 10136 |
| 1729118400 | 8.138 | -0.02 | -0.26 | 8.15 | 8.15 | 8.1005 | 5647 |
| 1729032000 | 8.1594 | 0.02 | 0.24 | 8.15 | 8.18 | 8.15 | 6295 |
| 1728945600 | 8.14 | 0.02 | 0.25 | 8.1199999 | 8.1491 | 8.1199999 | 2085 |
| 1728686400 | 8.1199999 | -0 | -0.00 | 8.1199999 | 8.13 | 8.1199999 | 572 |
| 1728600000 | 8.1201 | -0.03 | -0.31 | 8.15 | 8.15 | 8.1201 | 3559 |
| 1728513600 | 8.1452 | 0.01 | 0.06 | 8.14 | 8.1452 | 8.14 | 1135 |
| 1728427200 | 8.14 | 0.04 | 0.45 | 8.13 | 8.15 | 8.13 | 5083 |
| 1728340800 | 8.103287 | -0.04 | -0.45 | 8.1206 | 8.145 | 8.1 | 3481 |
| 1728081600 | 8.14 | 0 | 0.02 | 8.13 | 8.154 | 8.13 | 3292 |
| 1727995200 | 8.1385 | 0.02 | 0.23 | 8.15 | 8.16 | 8.1385 | 1014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
