News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.300480769231 | 8.32 | 8.535 | 8.08 | 2432500 | 8.31956599 | CS |
| 4 | -0.055 | -0.654761904762 | 8.4 | 8.675 | 8.08 | 1420343 | 8.39657831 | CS |
| 12 | -0.855 | -9.29347826087 | 9.2 | 9.22 | 7.6 | 1318968 | 8.40041806 | CS |
| 26 | -0.895 | -9.68614718615 | 9.24 | 9.97 | 7.6 | 1312369 | 8.72941872 | CS |
| 52 | -1.075 | -11.4118895966 | 9.42 | 9.97 | 7.6 | 1113120 | 8.8317539 | CS |
| 156 | 5.465 | 189.756944444 | 2.88 | 18 | 1.57 | 1794188 | 6.54519591 | CS |
| 260 | -8.425 | -50.2385211688 | 16.77 | 18.45 | 1.57 | 4730388 | 4.6951379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.32 | 0.09 | 1.09 | 8.23 | 8.345 | 8.17 | 727077 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.39 | 8.39 | 8.1511 | 1855068 |
| 1734738000 | 8.3699999 | 0.12 | 1.45 | 8.13 | 8.535 | 8.1199999 | 5371641 |
| 1734651600 | 8.25 | 0.07 | 0.86 | 8.34 | 8.42 | 8.21 | 1561319 |
| 1734565200 | 8.18 | -0.31 | -3.65 | 8.48 | 8.645 | 8.17 | 1893451 |
| 1734478800 | 8.49 | -0.1 | -1.16 | 8.545 | 8.63 | 8.45 | 1431066 |
| 1734392400 | 8.59 | 0.11 | 1.30 | 8.47 | 8.675 | 8.47 | 1870846 |
| 1734133200 | 8.48 | -0.04 | -0.47 | 8.4805 | 8.52 | 8.41 | 985135 |
| 1734046800 | 8.52 | -0.03 | -0.35 | 8.56 | 8.64 | 8.515 | 673258 |
| 1733960400 | 8.55 | -0.05 | -0.58 | 8.63 | 8.63 | 8.505 | 765721 |
| 1733874000 | 8.6 | 0 | 0.00 | 8.58 | 8.6649999 | 8.56 | 1226332 |
| 1733787600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.645 | 8.56 | 1026607 |
| 1733528400 | 8.52 | 0.15 | 1.79 | 8.41 | 8.57 | 8.41 | 1214578 |
| 1733442000 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.4191 | 8.33 | 689508 |
| 1733355600 | 8.33 | 0.05 | 0.60 | 8.27 | 8.38 | 8.26 | 696109 |
| 1733269200 | 8.28 | -0.11 | -1.31 | 8.41 | 8.41 | 8.28 | 1176950 |
| 1733182800 | 8.39 | 0.04 | 0.48 | 8.35 | 8.455 | 8.32 | 1158735 |
| 1732917840 | 8.35 | 0 | 0.00 | 8.385 | 8.41 | 8.34 | 674296 |
| 1732750800 | 8.35 | 0.07 | 0.85 | 8.31 | 8.445 | 8.31 | 825364 |
| 1732664400 | 8.28 | -0.04 | -0.48 | 8.28 | 8.3 | 8.2 | 590710 |
| 1732578000 | 8.32 | 0.12 | 1.46 | 8.24 | 8.3888 | 8.24 | 1107499 |
| 1732318800 | 8.2 | 0.09 | 1.11 | 8.195 | 8.235 | 8.17 | 693781 |
| 1732232400 | 8.11 | 0.03 | 0.37 | 8.08 | 8.19 | 8.07 | 641565 |
| 1732146000 | 8.08 | -0.08 | -0.98 | 8.17 | 8.17 | 8.01 | 908456 |
| 1732059600 | 8.16 | -0.07 | -0.85 | 8.1633 | 8.24 | 8.16 | 710185 |
| 1731973200 | 8.23 | 0.03 | 0.37 | 8.11 | 8.27 | 8.1 | 903175 |
| 1731714000 | 8.2 | 0.01 | 0.12 | 8.25 | 8.25 | 8.13 | 697130 |
| 1731627600 | 8.19 | -0.03 | -0.36 | 8.265 | 8.32 | 8.18 | 728786 |
| 1731541200 | 8.22 | -0.05 | -0.60 | 8.325 | 8.4 | 8.21 | 1028537 |
| 1731454800 | 8.27 | -0.08 | -0.96 | 8.32 | 8.4 | 8.2 | 1066661 |
| 1731368400 | 8.35 | 0 | 0.00 | 8.4 | 8.48 | 8.2899999 | 800473 |
| 1731109200 | 8.35 | 0.1 | 1.21 | 8.26 | 8.515 | 8.22 | 1083195 |
| 1731022800 | 8.25 | 0.26 | 3.25 | 8.0399999 | 8.25 | 8.02 | 1731187 |
| 1730936400 | 7.99 | -0.15 | -1.84 | 8.17 | 8.18 | 7.6 | 4256113 |
| 1730850000 | 8.14 | 0.07 | 0.87 | 8.07 | 8.16 | 7.99 | 963425 |
| 1730763600 | 8.07 | 0.01 | 0.12 | 8.06 | 8.13 | 7.99 | 704577 |
| 1730500800 | 8.06 | -0.01 | -0.12 | 8.15 | 8.1718 | 8.05 | 1008142 |
| 1730414400 | 8.07 | -0.24 | -2.89 | 8.33 | 8.33 | 8.07 | 1026996 |
| 1730328000 | 8.31 | 0.08 | 0.97 | 8.27 | 8.335 | 8.25 | 643138 |
| 1730241600 | 8.23 | -0.08 | -0.96 | 8.205 | 8.285 | 8.1202 | 1656509 |
| 1730155200 | 8.31 | -0.14 | -1.66 | 8.52 | 8.52 | 8.25 | 1326538 |
| 1729896000 | 8.45 | -0.13 | -1.52 | 8.59 | 8.65 | 8.44 | 1210063 |
| 1729809600 | 8.58 | 0.21 | 2.51 | 8.38 | 8.595 | 8.38 | 1154048 |
| 1729723200 | 8.3699999 | -0.04 | -0.48 | 8.41 | 8.445 | 8.2899999 | 947060 |
| 1729636800 | 8.41 | -0.05 | -0.59 | 8.49 | 8.51 | 8.38 | 907716 |
| 1729550400 | 8.46 | -0.33 | -3.75 | 8.8 | 8.81 | 8.45 | 1971508 |
| 1729291200 | 8.7899999 | 0.05 | 0.57 | 8.75 | 8.815 | 8.75 | 586108 |
| 1729204800 | 8.74 | -0.07 | -0.79 | 8.83 | 8.83 | 8.72 | 917348 |
| 1729118400 | 8.81 | 0.16 | 1.85 | 8.72 | 8.82 | 8.69 | 928540 |
| 1729032000 | 8.65 | 0.03 | 0.35 | 8.65 | 8.695 | 8.61 | 961699 |
| 1728945600 | 8.6199999 | 0.1 | 1.17 | 8.5 | 8.63 | 8.46 | 901452 |
| 1728686400 | 8.52 | 0 | 0.00 | 8.5 | 8.52 | 8.45 | 938405 |
| 1728600000 | 8.52 | 0.06 | 0.71 | 8.4399 | 8.53 | 8.42 | 1307170 |
| 1728513600 | 8.46 | -0.01 | -0.12 | 8.45 | 8.4899 | 8.39 | 1613889 |
| 1728427200 | 8.47 | 0.11 | 1.32 | 8.35 | 8.5 | 8.33 | 2042981 |
| 1728340800 | 8.36 | -0.69 | -7.62 | 8.66 | 8.66 | 8.35 | 3132519 |
| 1728081600 | 9.05 | -0.05 | -0.55 | 9.11 | 9.1198 | 8.8699999 | 3393527 |
| 1727995200 | 9.1 | -0.06 | -0.66 | 9.1855 | 9.1855 | 9.07 | 1827207 |
| 1727908800 | 9.16 | 0 | 0.00 | 9.155 | 9.25 | 9.11 | 1827676 |
| 1727822400 | 9.16 | -0.23 | -2.45 | 9.39 | 9.39 | 9.095 | 2290935 |
| 1727735520 | 9.39 | 0.07 | 0.75 | 9.34 | 9.4182 | 9.32 | 1007820 |
| 1727476800 | 9.32 | 0.12 | 1.30 | 9.27 | 9.36 | 9.24 | 990344 |
| 1727390400 | 9.2 | 0.07 | 0.77 | 9.23 | 9.238 | 9.14 | 871992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
