News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.364077669903 | 8.24 | 8.28 | 8.06 | 16218 | 8.13293504 | CS |
| 4 | 0.13 | 1.60891089109 | 8.08 | 8.28 | 7.98 | 16937 | 8.10160086 | CS |
| 12 | 0.11 | 1.35802469136 | 8.1 | 8.31 | 7.98 | 21356 | 8.16425889 | CS |
| 26 | 0.74 | 9.906291834 | 7.47 | 8.31 | 7.37 | 17986 | 8.02596106 | CS |
| 52 | 1.04 | 14.5048814505 | 7.17 | 8.31 | 7.13 | 21813 | 7.70933179 | CS |
| 156 | -1.65 | -16.7342799189 | 9.86 | 10.38 | 6.4099 | 22376 | 7.66954892 | CS |
| 260 | -1.62 | -16.480162767 | 9.83 | 10.74 | 6.4099 | 20974 | 8.38454198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.21 | 0.1 | 1.28 | 8.19 | 8.21 | 8.1199999 | 32260 |
| 1732664400 | 8.1061 | -0.02 | -0.29 | 8.145 | 8.19 | 8.08 | 16239 |
| 1732578000 | 8.13 | 0.03 | 0.43 | 8.16 | 8.2 | 8.1199999 | 950 |
| 1732318800 | 8.0955 | -0.06 | -0.79 | 8.18 | 8.2203 | 8.06 | 23236 |
| 1732232400 | 8.16 | -0.02 | -0.24 | 8.2201 | 8.23 | 8.16 | 17523 |
| 1732146000 | 8.18 | 0.04 | 0.49 | 8.185 | 8.2228 | 8.17 | 17764 |
| 1732059600 | 8.14 | -0.02 | -0.25 | 8.2 | 8.2 | 8.11 | 5892 |
| 1731973200 | 8.16 | 0.05 | 0.62 | 8.14 | 8.24 | 8.0739 | 18292 |
| 1731714000 | 8.11 | 0.03 | 0.37 | 8.1199999 | 8.13 | 8.11 | 3881 |
| 1731627600 | 8.08 | 0.04 | 0.50 | 8.065 | 8.14 | 8.065 | 28561 |
| 1731541200 | 8.0399999 | 0.02 | 0.25 | 8.08 | 8.09 | 8.02 | 40639 |
| 1731454800 | 8.02 | -0.11 | -1.35 | 8.14 | 8.14 | 8.01 | 14392 |
| 1731368400 | 8.13 | -0.01 | -0.15 | 8.14 | 8.14 | 8.06 | 4908 |
| 1731109200 | 8.142 | 0.06 | 0.77 | 8.07 | 8.22 | 8.07 | 29409 |
| 1731022800 | 8.08 | 0.03 | 0.37 | 8.075 | 8.173 | 8.075 | 31878 |
| 1730936400 | 8.05 | -0.1 | -1.23 | 8.1199999 | 8.1227 | 7.98 | 12044 |
| 1730850000 | 8.15 | 0 | 0.00 | 8.17 | 8.21 | 8.1264 | 14841 |
| 1730763600 | 8.1499 | 0.07 | 0.87 | 8.16 | 8.2 | 8.08 | 14006 |
| 1730500800 | 8.08 | 0.01 | 0.12 | 8.13 | 8.18 | 8.06 | 20683 |
| 1730414400 | 8.07 | 0.03 | 0.37 | 8.06 | 8.09 | 8.025 | 9197 |
| 1730328000 | 8.0399999 | 0 | 0.00 | 8.07 | 8.07 | 8.0399999 | 2203 |
| 1730241600 | 8.0399999 | -0.02 | -0.25 | 8.01 | 8.0399999 | 7.98 | 9269 |
| 1730155200 | 8.06 | 0.02 | 0.25 | 8.06 | 8.07 | 8.03 | 14961 |
| 1729896000 | 8.0399999 | 0.01 | 0.19 | 8.05 | 8.14 | 8.01 | 22926 |
| 1729809600 | 8.025 | -0.06 | -0.68 | 8.07 | 8.13 | 8.01 | 21902 |
| 1729723200 | 8.08 | -0.08 | -0.98 | 8.18 | 8.18 | 8.075 | 24874 |
| 1729636800 | 8.16 | -0.04 | -0.49 | 8.16 | 8.1699 | 8.09 | 15762 |
| 1729550400 | 8.2 | -0.02 | -0.24 | 8.21 | 8.225 | 8.175 | 17170 |
| 1729291200 | 8.22 | 0.03 | 0.37 | 8.2 | 8.23 | 8.2 | 2584 |
| 1729204800 | 8.19 | 0.03 | 0.37 | 8.21 | 8.21 | 8.16 | 5802 |
| 1729118400 | 8.16 | -0.02 | -0.24 | 8.16 | 8.1635 | 8.16 | 1080 |
| 1729032000 | 8.18 | -0.01 | -0.12 | 8.2 | 8.2 | 8.18 | 666 |
| 1728945600 | 8.19 | -0 | -0.00 | 8.1706 | 8.19 | 8.1649999 | 4660 |
| 1728686400 | 8.1901 | -0.04 | -0.48 | 8.21 | 8.21 | 8.1901 | 297 |
| 1728600000 | 8.23 | 0.04 | 0.49 | 8.22 | 8.23 | 8.22 | 1304 |
| 1728513600 | 8.1895 | -0.03 | -0.37 | 8.19 | 8.2068999 | 8.17 | 5174 |
| 1728427200 | 8.22 | 0.01 | 0.12 | 8.2 | 8.22 | 8.2 | 12149 |
| 1728340800 | 8.21 | 0.01 | 0.12 | 8.19 | 8.22 | 8.19 | 13564 |
| 1728081600 | 8.2 | -0.05 | -0.61 | 8.24 | 8.2413 | 8.1613 | 42661 |
| 1727995200 | 8.25 | -0.01 | -0.12 | 8.23 | 8.26 | 8.23 | 30311 |
| 1727908800 | 8.26 | -0 | -0.00 | 8.235 | 8.27 | 8.22 | 48612 |
| 1727822400 | 8.2601 | 0.04 | 0.49 | 8.26 | 8.265 | 8.24 | 41032 |
| 1727735520 | 8.22 | 0.03 | 0.37 | 8.21 | 8.23 | 8.19 | 11640 |
| 1727476800 | 8.19 | 0.02 | 0.24 | 8.21 | 8.21 | 8.19 | 69569 |
| 1727390400 | 8.17 | 0 | 0.00 | 8.18 | 8.18 | 8.15 | 48791 |
| 1727304000 | 8.17 | -0.02 | -0.24 | 8.18 | 8.2 | 8.16 | 85206 |
| 1727217600 | 8.19 | 0.03 | 0.37 | 8.15 | 8.19 | 8.15 | 14555 |
| 1727131200 | 8.16 | -0.02 | -0.24 | 8.17 | 8.1709 | 8.16 | 46703 |
| 1726872000 | 8.18 | 0.01 | 0.12 | 8.19 | 8.19 | 8.15 | 7717 |
| 1726785600 | 8.17 | -0.05 | -0.61 | 8.21 | 8.21 | 8.17 | 10586 |
| 1726699200 | 8.22 | 0.01 | 0.12 | 8.2 | 8.23 | 8.2 | 9822 |
| 1726612800 | 8.21 | -0.03 | -0.36 | 8.2359 | 8.2359 | 8.18 | 42685 |
| 1726526400 | 8.24 | -0.02 | -0.24 | 8.24 | 8.2449999 | 8.21 | 2853 |
| 1726267200 | 8.26 | 0.03 | 0.36 | 8.28 | 8.285 | 8.23 | 63336 |
| 1726180800 | 8.23 | -0.01 | -0.12 | 8.26 | 8.26 | 8.23 | 15637 |
| 1726094400 | 8.24 | -0.02 | -0.18 | 8.25 | 8.28 | 8.21 | 13473 |
| 1726008000 | 8.255 | 0.07 | 0.86 | 8.16 | 8.255 | 8.16 | 42085 |
| 1725921600 | 8.185 | 0.05 | 0.68 | 8.13 | 8.209 | 8.13 | 30035 |
| 1725662400 | 8.13 | 0 | 0.00 | 8.1199999 | 8.17 | 8.11 | 30170 |
| 1725576000 | 8.1298999 | 0.02 | 0.25 | 8.11 | 8.13 | 8.1 | 12425 |
| 1725489600 | 8.11 | 0.01 | 0.12 | 8.1 | 8.1199999 | 8.075 | 20663 |
| 1725403200 | 8.1 | -0.01 | -0.12 | 8.11 | 8.1199999 | 8.08 | 3941 |
| 1725057600 | 8.11 | 0.01 | 0.12 | 8.13 | 8.13 | 8.08 | 15595 |
| 1724971200 | 8.1004 | 0.02 | 0.24 | 8.11 | 8.11 | 8.07 | 14534 |
| 1724884800 | 8.081 | -0.01 | -0.06 | 8.091 | 8.095 | 8.08 | 4197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
