News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2987 | 3.56869772999 | 8.37 | 8.675 | 8.35 | 4676403 | 8.5477706 | CS |
| 4 | 0.2887 | 3.44510739857 | 8.38 | 8.675 | 8.265 | 3781820 | 8.45995436 | CS |
| 12 | 0.3487 | 4.19110576923 | 8.32 | 8.675 | 7.99 | 5412886 | 8.35373732 | CS |
| 26 | 0.5587 | 6.88902589396 | 8.11 | 8.71 | 7.89 | 5407957 | 8.35209617 | CS |
| 52 | 0.3987 | 4.82103990326 | 8.27 | 8.96 | 7.695 | 5093868 | 8.32012137 | CS |
| 156 | 1.1187 | 14.817218543 | 7.55 | 9.05 | 5.59 | 5661701 | 7.74358954 | CS |
| 260 | 1.1187 | 14.817218543 | 7.55 | 9.05 | 5.59 | 5661701 | 7.74358954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 8.57 | -0.07 | -0.81 | 8.61 | 8.63 | 8.55 | 2214941 |
| 1719268800 | 8.64 | 0.07 | 0.82 | 8.59 | 8.675 | 8.58 | 5238531 |
| 1719009600 | 8.57 | 0.05 | 0.59 | 8.5399999 | 8.59 | 8.52 | 4138125 |
| 1718923200 | 8.52 | 0.06 | 0.71 | 8.44 | 8.53 | 8.4395 | 4061225 |
| 1718750400 | 8.46 | 0.09 | 1.08 | 8.3699999 | 8.47 | 8.35 | 5267732 |
| 1718664000 | 8.3699999 | -0.02 | -0.24 | 8.32 | 8.39 | 8.3 | 2857844 |
| 1718404800 | 8.39 | -0.09 | -1.06 | 8.33 | 8.41 | 8.32 | 2536509 |
| 1718318400 | 8.48 | 0.16 | 1.92 | 8.36 | 8.51 | 8.35 | 6297471 |
| 1718232000 | 8.32 | 0 | 0.00 | 8.39 | 8.4149999 | 8.3101 | 2575683 |
| 1718145600 | 8.32 | -0.06 | -0.72 | 8.3 | 8.34 | 8.265 | 2458327 |
| 1718059200 | 8.38 | -0.14 | -1.64 | 8.31 | 8.38 | 8.28 | 4378056 |
| 1717800000 | 8.52 | -0.06 | -0.70 | 8.52 | 8.56 | 8.49 | 3657122 |
| 1717713600 | 8.58 | 0.04 | 0.47 | 8.57 | 8.6199999 | 8.55 | 3329820 |
| 1717627200 | 8.5399999 | 0.16 | 1.91 | 8.5 | 8.5399999 | 8.465 | 2725313 |
| 1717540800 | 8.38 | -0.09 | -1.06 | 8.43 | 8.44 | 8.31 | 4129247 |
| 1717454400 | 8.47 | 0.03 | 0.36 | 8.41 | 8.5 | 8.4001 | 6153966 |
| 1717195200 | 8.44 | 0.06 | 0.72 | 8.38 | 8.45 | 8.3699999 | 3581017 |
| 1717108800 | 8.38 | 0.03 | 0.36 | 8.4 | 8.42 | 8.38 | 2483287 |
| 1717022400 | 8.35 | -0.04 | -0.48 | 8.31 | 8.36 | 8.265 | 4006022 |
| 1716936000 | 8.39 | 0.01 | 0.12 | 8.38 | 8.43 | 8.3699999 | 1979274 |
| 1716590400 | 8.38 | -0.08 | -0.95 | 8.39 | 8.45 | 8.34 | 5100085 |
| 1716504000 | 8.46 | -0.04 | -0.47 | 8.55 | 8.55 | 8.43 | 3906185 |
| 1716417600 | 8.5 | -0.02 | -0.23 | 8.4 | 8.58 | 8.4 | 6405993 |
| 1716331200 | 8.52 | 0.01 | 0.12 | 8.53 | 8.6199999 | 8.4949999 | 14459849 |
| 1716244800 | 8.51 | 0 | 0.00 | 8.57 | 8.61 | 8.5 | 10676525 |
| 1715985600 | 8.51 | 0.14 | 1.67 | 8.4 | 8.52 | 8.39 | 11451940 |
| 1715899200 | 8.3699999 | -0.04 | -0.48 | 8.4 | 8.49 | 8.255 | 13372297 |
| 1715812800 | 8.41 | 0.09 | 1.08 | 8.45 | 8.4599 | 8.4 | 8872461 |
| 1715726400 | 8.32 | 0.07 | 0.85 | 8.3 | 8.33 | 8.255 | 9201479 |
| 1715640000 | 8.25 | 0.01 | 0.12 | 8.3 | 8.34 | 8.24 | 5766692 |
| 1715380800 | 8.24 | -0.02 | -0.24 | 8.27 | 8.2873 | 8.215 | 3618743 |
| 1715294400 | 8.26 | 0.07 | 0.85 | 8.26 | 8.32 | 8.235 | 4174823 |
| 1715208000 | 8.19 | -0.14 | -1.68 | 8.3 | 8.31 | 8.1199999 | 7093076 |
| 1715121600 | 8.33 | 0.09 | 1.09 | 8.31 | 8.3399 | 8.26 | 5294535 |
| 1715035200 | 8.24 | -0.06 | -0.72 | 8.2899999 | 8.36 | 8.14 | 6075829 |
| 1714776000 | 8.3 | -0.02 | -0.24 | 8.39 | 8.4 | 8.2899999 | 11740711 |
| 1714689600 | 8.32 | -0.03 | -0.36 | 8.28 | 8.44 | 8.275 | 10437608 |
| 1714603200 | 8.35 | -0.18 | -2.11 | 8.3699999 | 8.41 | 8.275 | 3539983 |
| 1714516800 | 8.53 | 0.06 | 0.71 | 8.56 | 8.635 | 8.48 | 6439016 |
| 1714430400 | 8.47 | 0.02 | 0.24 | 8.45 | 8.48 | 8.41 | 2491040 |
| 1714171200 | 8.45 | 0.05 | 0.60 | 8.38 | 8.485 | 8.38 | 2892680 |
| 1714084800 | 8.4 | 0.05 | 0.60 | 8.32 | 8.42 | 8.31 | 2270344 |
| 1713998400 | 8.35 | -0.06 | -0.71 | 8.41 | 8.42 | 8.31 | 5161288 |
| 1713912000 | 8.41 | 0.05 | 0.60 | 8.3699999 | 8.44 | 8.36 | 3075950 |
| 1713825600 | 8.36 | 0.14 | 1.70 | 8.22 | 8.365 | 8.2 | 3991274 |
| 1713566400 | 8.22 | 0.09 | 1.11 | 8.16 | 8.22 | 8.145 | 3637712 |
| 1713480000 | 8.13 | 0.02 | 0.25 | 8.09 | 8.14 | 8.06 | 4769908 |
| 1713393600 | 8.11 | 0.01 | 0.12 | 8.08 | 8.1199999 | 8.0399999 | 3621088 |
| 1713307200 | 8.1 | 0.04 | 0.50 | 8.07 | 8.145 | 8.06 | 5209775 |
| 1713220800 | 8.06 | 0.05 | 0.62 | 8.14 | 8.17 | 8.0300999 | 4762550 |
| 1712961600 | 8.01 | -0.16 | -1.96 | 8.14 | 8.17 | 7.99 | 7843934 |
| 1712875200 | 8.17 | 0 | 0.00 | 8.19 | 8.22 | 8.145 | 7065282 |
| 1712788800 | 8.17 | -0.12 | -1.45 | 8.19 | 8.23 | 8.14 | 4070518 |
| 1712702400 | 8.2899999 | 0.07 | 0.85 | 8.28 | 8.3 | 8.22 | 4365154 |
| 1712616000 | 8.22 | -0.07 | -0.84 | 8.27 | 8.2899999 | 8.21 | 5329298 |
| 1712356800 | 8.2899999 | 0.06 | 0.73 | 8.26 | 8.35 | 8.23 | 6191714 |
| 1712270400 | 8.23 | -0.01 | -0.12 | 8.3 | 8.36 | 8.22 | 4000640 |
| 1712184000 | 8.24 | -0.04 | -0.48 | 8.25 | 8.27 | 8.1621 | 5156636 |
| 1712097600 | 8.28 | -0.06 | -0.72 | 8.32 | 8.345 | 8.21 | 8558229 |
| 1712011200 | 8.34 | -0.15 | -1.77 | 8.46 | 8.485 | 8.325 | 5890184 |
| 1711665600 | 8.49 | -0.04 | -0.47 | 8.53 | 8.585 | 8.49 | 4383840 |
| 1711579200 | 8.53 | 0.12 | 1.43 | 8.39 | 8.535 | 8.385 | 5450572 |
| 1711492800 | 8.41 | -0.02 | -0.24 | 8.41 | 8.43 | 8.335 | 6488239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
