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 | 0.0032 | 0.0393516810546 | 8.1318 | 8.14 | 8.03 | 7749 | 8.07674919 | CS |
| 4 | 0.025 | 0.308261405672 | 8.11 | 8.29 | 8.02 | 8369 | 8.14825277 | CS |
| 12 | 0.065 | 0.805452292441 | 8.07 | 8.29 | 7.9 | 6751 | 8.12813315 | CS |
| 26 | 0.235 | 2.9746835443 | 7.9 | 8.29 | 7.76 | 9061 | 7.990794 | CS |
| 52 | 0.295 | 3.76275510204 | 7.84 | 8.29 | 7.76 | 10168 | 7.94615685 | CS |
| 156 | -0.805 | -9.00447427293 | 8.94 | 9.08 | 7.65 | 14709 | 8.0257277 | CS |
| 260 | -1.075 | -11.6720955483 | 9.21 | 9.52 | 4.94 | 19162 | 8.30137519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727908800 | 8.1199999 | -0.05 | -0.61 | 8.1489999 | 8.155 | 8.11 | 4402 |
| 1727822400 | 8.17 | 0.02 | 0.25 | 8.19 | 8.19 | 8.17 | 6009 |
| 1727736000 | 8.15 | -0.05 | -0.61 | 8.18 | 8.18 | 8.14 | 17121 |
| 1727476800 | 8.1997 | 0.07 | 0.86 | 8.15 | 8.2 | 8.15 | 8445 |
| 1727390400 | 8.13 | 0.03 | 0.37 | 8.1100999 | 8.135 | 8.11 | 10808 |
| 1727304000 | 8.1 | -0.02 | -0.25 | 8.11 | 8.1199999 | 8.1 | 4998 |
| 1727217600 | 8.1199999 | 0.03 | 0.37 | 8.1 | 8.14 | 8.09 | 8570 |
| 1727131200 | 8.09 | 0.03 | 0.37 | 8.11 | 8.1287 | 8.0399999 | 6084 |
| 1726872000 | 8.06 | 0.01 | 0.12 | 8.08 | 8.11 | 8.055 | 8275 |
| 1726785600 | 8.05 | 0.02 | 0.25 | 8.06 | 8.075 | 8.05 | 629 |
| 1726699200 | 8.03 | -0.04 | -0.54 | 8.07 | 8.09 | 8.03 | 3730 |
| 1726612800 | 8.0734 | 0.04 | 0.54 | 8 | 8.09 | 7.9816 | 11121 |
| 1726526400 | 8.03 | -0.09 | -1.11 | 8.06 | 8.06 | 7.9 | 17457 |
| 1726267200 | 8.1199999 | 0.06 | 0.74 | 8.1199999 | 8.15 | 8.1 | 6542 |
| 1726180800 | 8.06 | -0.01 | -0.12 | 8.08 | 8.09 | 8.06 | 11104 |
| 1726094400 | 8.07 | 0 | 0.00 | 8.08 | 8.1 | 8.07 | 3314 |
| 1726008000 | 8.07 | -0.01 | -0.12 | 8.08 | 8.09 | 8.06 | 6272 |
| 1725921600 | 8.08 | 0 | 0.00 | 8.09 | 8.1052 | 8.07 | 1067 |
| 1725662400 | 8.08 | 0.01 | 0.11 | 8.1 | 8.1 | 8.07 | 5136 |
| 1725576000 | 8.071 | -0.01 | -0.11 | 8.1 | 8.1199999 | 8.07 | 3230 |
| 1725489600 | 8.08 | -0.02 | -0.25 | 8.09 | 8.13 | 8.08 | 6295 |
| 1725403200 | 8.1 | 0.02 | 0.21 | 8.06 | 8.1 | 8.06 | 11840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
