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 | 0 | 7.59 | 7.7984 | 7.54 | 51068 | 7.69375842 | CS |
| 4 | -0.04 | -0.524246395806 | 7.63 | 7.9078 | 7.43 | 48604 | 7.60855158 | CS |
| 12 | -0.13 | -1.68393782383 | 7.72 | 8 | 7.43 | 50661 | 7.75294979 | CS |
| 26 | 0.21 | 2.84552845528 | 7.38 | 8 | 7.18 | 51201 | 7.67103184 | CS |
| 52 | -0.81 | -9.64285714286 | 8.4 | 8.4538 | 6.75 | 67089 | 7.70020251 | CS |
| 156 | -1.13 | -12.9587155963 | 8.72 | 10.8707 | 6.42 | 75771 | 8.75534645 | CS |
| 260 | -1.2 | -13.6518771331 | 8.79 | 10.8707 | 3.655 | 101277 | 7.96759208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 7.71 | -0.01 | -0.13 | 7.76 | 7.7984 | 7.6825 | 32957 |
| 1732750800 | 7.72 | 0.11 | 1.45 | 7.65 | 7.72 | 7.5552 | 38575 |
| 1732664400 | 7.61 | -0.11 | -1.42 | 7.72 | 7.7201 | 7.555 | 45735 |
| 1732578000 | 7.72 | 0.18 | 2.39 | 7.59 | 7.76 | 7.54 | 87005 |
| 1732318800 | 7.54 | -0.04 | -0.53 | 7.53 | 7.54 | 7.476 | 66277 |
| 1732232400 | 7.58 | 0.04 | 0.53 | 7.52 | 7.595 | 7.52 | 41683 |
| 1732146000 | 7.54 | -0.01 | -0.13 | 7.58 | 7.5833 | 7.522 | 27015 |
| 1732059600 | 7.55 | -0.02 | -0.26 | 7.58 | 7.59 | 7.529386 | 45660 |
| 1731973200 | 7.57 | 0.03 | 0.40 | 7.58 | 7.63 | 7.5 | 77402 |
| 1731714000 | 7.54 | 0.02 | 0.27 | 7.57 | 7.57 | 7.4849 | 30955 |
| 1731627600 | 7.52 | 0.07 | 0.94 | 7.43 | 7.59 | 7.43 | 33801 |
| 1731541200 | 7.45 | -0.15 | -1.97 | 7.58 | 7.73 | 7.43 | 58523 |
| 1731454800 | 7.6 | -0.14 | -1.81 | 7.7 | 7.75 | 7.5513 | 64563 |
| 1731368400 | 7.74 | 0.06 | 0.72 | 7.67 | 7.9078 | 7.67 | 52117 |
| 1731109200 | 7.685 | 0.06 | 0.85 | 7.65 | 7.6989 | 7.6439 | 32524 |
| 1731022800 | 7.62 | -0.09 | -1.17 | 7.66 | 7.77 | 7.62 | 41226 |
| 1730936400 | 7.71 | 0.11 | 1.45 | 7.68 | 7.7477 | 7.6 | 26752 |
| 1730850000 | 7.6 | 0.01 | 0.13 | 7.59 | 7.63 | 7.47 | 49984 |
| 1730763600 | 7.59 | -0.09 | -1.17 | 7.63 | 7.6513 | 7.48 | 70717 |
| 1730500800 | 7.68 | -0.05 | -0.65 | 7.7 | 7.85 | 7.6 | 86350 |
| 1730414400 | 7.73 | 0.07 | 0.91 | 7.72 | 7.73 | 7.56 | 78558 |
| 1730328000 | 7.66 | -0.08 | -1.03 | 7.7 | 7.73 | 7.6213 | 51627 |
| 1730241600 | 7.74 | 0.04 | 0.52 | 7.72 | 7.75 | 7.67 | 21894 |
| 1730155200 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.65 | 67209 |
| 1729896000 | 7.75 | 0.04 | 0.52 | 7.75 | 7.7761 | 7.715 | 37476 |
| 1729809600 | 7.71 | -0.1 | -1.28 | 7.75 | 7.78 | 7.71 | 35689 |
| 1729723200 | 7.81 | -0.02 | -0.26 | 7.82 | 7.83 | 7.7101 | 62299 |
| 1729636800 | 7.83 | -0.07 | -0.89 | 7.81 | 7.87 | 7.81 | 48966 |
| 1729550400 | 7.9 | -0.04 | -0.44 | 7.88 | 7.95 | 7.88 | 31909 |
| 1729291200 | 7.935 | -0.03 | -0.41 | 8 | 8 | 7.8926 | 28593 |
| 1729204800 | 7.968 | 0.09 | 1.12 | 7.88 | 7.99 | 7.8782 | 36909 |
| 1729118400 | 7.88 | 0.09 | 1.16 | 7.84 | 7.89 | 7.84 | 11854 |
| 1729032000 | 7.79 | -0.21 | -2.63 | 7.96 | 7.9995 | 7.77 | 173162 |
| 1728945600 | 8 | 0.07 | 0.88 | 7.93 | 8 | 7.914 | 35226 |
| 1728686400 | 7.93 | 0.01 | 0.19 | 7.86 | 7.995 | 7.86 | 62958 |
| 1728600000 | 7.915 | 0.05 | 0.70 | 7.92 | 7.92 | 7.8658 | 29539 |
| 1728513600 | 7.86 | -0.05 | -0.63 | 7.92 | 7.92 | 7.84 | 48999 |
| 1728427200 | 7.91 | 0.03 | 0.38 | 7.86 | 7.92 | 7.83 | 50610 |
| 1728340800 | 7.88 | -0.01 | -0.06 | 7.85 | 7.91 | 7.8301 | 94061 |
| 1728081600 | 7.885 | 0.03 | 0.43 | 7.81 | 7.92 | 7.81 | 51945 |
| 1727995200 | 7.851 | 0.02 | 0.27 | 7.84 | 7.8654 | 7.8 | 31022 |
| 1727908800 | 7.83 | 0 | 0.00 | 7.82 | 7.83 | 7.75 | 58301 |
| 1727822400 | 7.83 | -0.03 | -0.38 | 7.82 | 7.88 | 7.79 | 33478 |
| 1727736000 | 7.86 | 0.03 | 0.38 | 7.83 | 7.89 | 7.78 | 83328 |
| 1727476800 | 7.83 | 0.05 | 0.71 | 7.8 | 7.85 | 7.77 | 91072 |
| 1727390400 | 7.775 | -0.06 | -0.70 | 7.89 | 7.89 | 7.77 | 50874 |
| 1727304000 | 7.83 | 0.06 | 0.77 | 7.81 | 7.845 | 7.8 | 43435 |
| 1727217600 | 7.77 | -0.01 | -0.13 | 7.77 | 7.8093 | 7.77 | 29167 |
| 1727131200 | 7.78 | -0.03 | -0.38 | 7.71 | 7.81 | 7.71 | 43707 |
| 1726872000 | 7.81 | -0.07 | -0.89 | 7.89 | 7.89 | 7.78 | 65394 |
| 1726785600 | 7.88 | 0.04 | 0.51 | 7.86 | 7.8884 | 7.83 | 58455 |
| 1726699200 | 7.84 | 0.02 | 0.26 | 7.84 | 7.85 | 7.815 | 38587 |
| 1726612800 | 7.82 | 0.03 | 0.32 | 7.8 | 7.84 | 7.8 | 44531 |
| 1726526400 | 7.795 | -0.02 | -0.19 | 7.81 | 7.84 | 7.77 | 15483 |
| 1726267200 | 7.81 | 0.02 | 0.26 | 7.74 | 7.82 | 7.7 | 71825 |
| 1726180800 | 7.79 | 0.01 | 0.19 | 7.82 | 7.82 | 7.76 | 14664 |
| 1726094400 | 7.775 | -0.01 | -0.06 | 7.75 | 7.78 | 7.6831 | 42973 |
| 1726008000 | 7.78 | -0.04 | -0.51 | 7.77 | 7.8092 | 7.7501 | 21544 |
| 1725921600 | 7.82 | 0.12 | 1.56 | 7.72 | 7.85 | 7.71 | 81840 |
| 1725662400 | 7.7 | -0.15 | -1.91 | 7.85 | 7.85 | 7.63 | 62228 |
| 1725576000 | 7.85 | 0.07 | 0.90 | 7.74 | 7.85 | 7.74 | 42827 |
| 1725489600 | 7.78 | 0 | 0.00 | 7.78 | 7.8 | 7.7 | 25433 |
| 1725403200 | 7.78 | -0.03 | -0.38 | 7.75 | 7.84 | 7.75 | 46726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
