News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.26582278481 | 7.9 | 8.235 | 7.76 | 3488398 | 8.05473452 | CS |
| 4 | -1.17 | -12.7589967285 | 9.17 | 9.8 | 7.76 | 3056873 | 8.72640369 | CS |
| 12 | -0.51 | -5.99294947121 | 8.51 | 10.49 | 7.76 | 3678620 | 9.20929591 | CS |
| 26 | 2.33 | 41.0934744268 | 5.67 | 10.49 | 4.94 | 3053025 | 8.13827554 | CS |
| 52 | 2.31 | 40.5975395431 | 5.69 | 10.49 | 3.94 | 2636279 | 6.75188281 | CS |
| 156 | 1.21 | 17.8203240059 | 6.79 | 10.49 | 3.08 | 2061385 | 6.04827088 | CS |
| 260 | 3.06 | 61.9433198381 | 4.94 | 10.49 | 1.23 | 1738135 | 5.66534327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 8 | 0.01 | 0.13 | 8.09 | 8.16 | 7.87 | 2433539 |
| 1721947200 | 7.99 | 0 | 0.00 | 7.93 | 8.09 | 7.76 | 3177144 |
| 1721860800 | 7.99 | -0.1 | -1.24 | 8.1649999 | 8.235 | 7.96 | 2999215 |
| 1721774400 | 8.09 | -0.02 | -0.25 | 7.98 | 8.16 | 7.955 | 4985354 |
| 1721688000 | 8.11 | 0.04 | 0.50 | 8.02 | 8.175 | 8.005 | 2911476 |
| 1721428800 | 8.07 | 0.02 | 0.25 | 7.96 | 8.14 | 7.96 | 2749413 |
| 1721342400 | 8.05 | -0.65 | -7.47 | 8.65 | 8.7 | 8.015 | 6279900 |
| 1721256000 | 8.7 | -0.29 | -3.23 | 8.88 | 8.92 | 8.66 | 2913056 |
| 1721169600 | 8.99 | -0.17 | -1.86 | 9.07 | 9.16 | 8.83 | 3794544 |
| 1721083200 | 9.16 | -0.22 | -2.35 | 9.35 | 9.35 | 9.09 | 3303025 |
| 1720824000 | 9.38 | 0.21 | 2.29 | 9.26 | 9.59 | 9.22 | 2730360 |
| 1720737600 | 9.17 | -0.15 | -1.61 | 9.43 | 9.47 | 9.0801 | 2170002 |
| 1720651200 | 9.32 | 0.06 | 0.65 | 9.32 | 9.3699999 | 9.2 | 2545698 |
| 1720564800 | 9.26 | -0.21 | -2.22 | 9.47 | 9.56 | 9.24 | 2322080 |
| 1720478400 | 9.47 | -0.27 | -2.77 | 9.66 | 9.71 | 9.31 | 3257583 |
| 1720219200 | 9.74 | 0.18 | 1.88 | 9.75 | 9.8 | 9.5995 | 2667665 |
| 1720040640 | 9.56 | 0.39 | 4.25 | 9.36 | 9.65 | 9.36 | 1642443 |
| 1719960000 | 9.17 | 0.06 | 0.66 | 9.09 | 9.2 | 9.01 | 2192746 |
| 1719873600 | 9.11 | 0.06 | 0.66 | 9.17 | 9.2899999 | 9 | 1516626 |
| 1719614400 | 9.05 | 0.05 | 0.56 | 9.19 | 9.26 | 8.94 | 2421329 |
| 1719528000 | 9 | -0.13 | -1.42 | 9.21 | 9.25 | 8.98 | 2263967 |
| 1719441600 | 9.13 | 0.28 | 3.16 | 8.85 | 9.14 | 8.825 | 2835587 |
| 1719355200 | 8.85 | -0.23 | -2.53 | 9.03 | 9.08 | 8.85 | 3924761 |
| 1719268800 | 9.08 | 0.27 | 3.06 | 8.81 | 9.11 | 8.78 | 2351605 |
| 1719009600 | 8.81 | -0.07 | -0.79 | 8.82 | 8.82 | 8.59 | 4678064 |
| 1718923200 | 8.88 | 0.18 | 2.07 | 8.86 | 8.97 | 8.81 | 2606523 |
| 1718750400 | 8.7 | 0.1 | 1.16 | 8.56 | 8.77 | 8.52 | 2992415 |
| 1718664000 | 8.6 | -0.11 | -1.26 | 8.59 | 8.645 | 8.38 | 3840253 |
| 1718404800 | 8.71 | -0.1 | -1.14 | 8.76 | 8.88 | 8.615 | 2848561 |
| 1718318400 | 8.81 | -0.21 | -2.33 | 9.01 | 9.08 | 8.78 | 1815993 |
| 1718232000 | 9.02 | -0.04 | -0.44 | 9.33 | 9.39 | 8.9802 | 2279028 |
| 1718145600 | 9.06 | -0.18 | -1.95 | 9.09 | 9.17 | 8.99 | 3268323 |
| 1718059200 | 9.24 | 0.16 | 1.76 | 9.16 | 9.31 | 9.11 | 2668366 |
| 1717800000 | 9.08 | -0.28 | -2.99 | 9.02 | 9.15 | 8.96 | 2416342 |
| 1717713600 | 9.36 | 0.17 | 1.85 | 9.25 | 9.4 | 9.195 | 1920351 |
| 1717627200 | 9.19 | 0.19 | 2.11 | 9.13 | 9.255 | 9.08 | 3092932 |
| 1717540800 | 9 | -0.53 | -5.56 | 9.3 | 9.31 | 8.83 | 4940179 |
| 1717454400 | 9.53 | -0.23 | -2.36 | 9.84 | 9.86 | 9.39 | 4215921 |
| 1717195200 | 9.76 | -0.01 | -0.10 | 9.86 | 9.89 | 9.42 | 5082950 |
| 1717108800 | 9.77 | -0.04 | -0.41 | 9.69 | 9.91 | 9.645 | 2838034 |
| 1717022400 | 9.81 | -0.18 | -1.80 | 9.86 | 9.9149999 | 9.705 | 4400198 |
| 1716936000 | 9.99 | 0.36 | 3.74 | 10.06 | 10.15 | 9.85 | 5744568 |
| 1716590400 | 9.63 | 0.33 | 3.55 | 9.45 | 9.66 | 9.35 | 5804824 |
| 1716504000 | 9.3 | -0.18 | -1.90 | 9.55 | 9.57 | 9.2 | 6067219 |
| 1716417600 | 9.48 | -0.88 | -8.49 | 9.66 | 9.98 | 9.345 | 16006421 |
| 1716331200 | 10.36 | 0.11 | 1.07 | 10.31 | 10.49 | 10.195 | 2830489 |
| 1716244800 | 10.25 | -0.02 | -0.19 | 10.33 | 10.43 | 10.2 | 3700820 |
| 1715985600 | 10.27 | 0.61 | 6.31 | 9.99 | 10.29 | 9.78 | 6660696 |
| 1715899200 | 9.66 | -0.29 | -2.91 | 9.82 | 9.8699999 | 9.645 | 3124672 |
| 1715812800 | 9.95 | -0.1 | -1.00 | 10.28 | 10.28 | 9.82 | 3929314 |
| 1715726400 | 10.05 | 1.25 | 14.20 | 9.16 | 10.1 | 9.08 | 12886725 |
| 1715640000 | 8.8 | 0.02 | 0.23 | 8.88 | 8.95 | 8.72 | 2470931 |
| 1715380800 | 8.78 | 0.02 | 0.23 | 8.8 | 8.96 | 8.75 | 3143054 |
| 1715294400 | 8.76 | 0.32 | 3.79 | 8.51 | 8.76 | 8.49 | 2142676 |
| 1715208000 | 8.44 | -0.04 | -0.47 | 8.3 | 8.52 | 8.25 | 1550042 |
| 1715121600 | 8.48 | -0.05 | -0.59 | 8.55 | 8.58 | 8.45 | 2188671 |
| 1715035200 | 8.53 | 0.16 | 1.91 | 8.56 | 8.58 | 8.3699999 | 1554330 |
| 1714776000 | 8.3699999 | 0.05 | 0.60 | 8.51 | 8.64 | 8.315 | 3219969 |
| 1714689600 | 8.32 | -0.01 | -0.12 | 8.2899999 | 8.45 | 8.09 | 2061677 |
| 1714603200 | 8.33 | -0.09 | -1.07 | 8.46 | 8.58 | 8.31 | 3723427 |
| 1714516800 | 8.42 | -0.4 | -4.54 | 8.48 | 8.59 | 8.4 | 4162258 |
| 1714430400 | 8.82 | 0.19 | 2.20 | 8.72 | 8.845 | 8.6199999 | 3354819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
