News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.62790697674 | 8.6 | 8.72 | 8.2 | 3790708 | 8.40433032 | CS |
| 4 | 0.18 | 2.17391304348 | 8.28 | 9.005 | 8.2 | 3119030 | 8.6188676 | CS |
| 12 | 0.41 | 5.09316770186 | 8.05 | 9.005 | 7.47 | 2932701 | 8.216278 | CS |
| 26 | 0.3 | 3.67647058824 | 8.16 | 9.005 | 7.41 | 2409569 | 8.10258261 | CS |
| 52 | -0.1 | -1.16822429907 | 8.56 | 9.08 | 7.41 | 1986382 | 8.23355505 | CS |
| 156 | 5.28 | 166.037735849 | 3.18 | 13.8 | 2.44 | 1738053 | 7.16244497 | CS |
| 260 | 2.77 | 48.6818980668 | 5.69 | 13.8 | 1.53 | 2123007 | 5.95804314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 8.47 | 0.16 | 1.93 | 8.33 | 8.5 | 8.32 | 3087492 |
| 1741304400 | 8.31 | -0.06 | -0.72 | 8.33 | 8.35 | 8.25 | 2955875 |
| 1741218000 | 8.3699999 | 0.09 | 1.09 | 8.24 | 8.39 | 8.225 | 2434341 |
| 1741131600 | 8.28 | -0.15 | -1.78 | 8.3 | 8.405 | 8.2 | 3938014 |
| 1741045200 | 8.43 | -0.12 | -1.40 | 8.56 | 8.6399 | 8.4 | 4584175 |
| 1740786000 | 8.55 | -0.18 | -2.06 | 8.6 | 8.72 | 8.5399999 | 5041135 |
| 1740699600 | 8.73 | -0.1 | -1.13 | 8.84 | 8.875 | 8.66 | 4907564 |
| 1740613200 | 8.83 | 0.04 | 0.46 | 8.82 | 8.865 | 8.78 | 4016035 |
| 1740526800 | 8.7899999 | -0.05 | -0.57 | 8.835 | 8.89 | 8.775 | 3461294 |
| 1740440400 | 8.84 | -0.08 | -0.90 | 8.89 | 8.97 | 8.66 | 3346173 |
| 1740181200 | 8.92 | 0.05 | 0.56 | 8.93 | 9.005 | 8.86 | 2984565 |
| 1740094800 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.94 | 8.83 | 2956051 |
| 1740008400 | 8.86 | 0.11 | 1.26 | 8.77 | 8.88 | 8.736645 | 3095524 |
| 1739922000 | 8.75 | -0.02 | -0.23 | 8.75 | 8.8024 | 8.66 | 3954876 |
| 1739576400 | 8.77 | 0.21 | 2.45 | 8.57 | 8.77 | 8.5638 | 2722333 |
| 1739490000 | 8.56 | 0.21 | 2.51 | 8.4 | 8.58 | 8.375 | 2676775 |
| 1739403600 | 8.35 | 0.01 | 0.12 | 8.25 | 8.36 | 8.25 | 1689013 |
| 1739317200 | 8.34 | 0.01 | 0.12 | 8.28 | 8.34 | 8.27 | 1239318 |
| 1739230800 | 8.33 | 0.05 | 0.60 | 8.27 | 8.33 | 8.2501 | 1691362 |
| 1738971600 | 8.28 | -0.03 | -0.36 | 8.28 | 8.3059999 | 8.2048 | 1567145 |
| 1738885200 | 8.31 | 0.01 | 0.12 | 8.3 | 8.33 | 8.26 | 1804859 |
| 1738798800 | 8.3 | 0.01 | 0.12 | 8.28 | 8.35 | 8.22 | 2317788 |
| 1738712400 | 8.2899999 | 0.04 | 0.48 | 8.26 | 8.2899999 | 8.145 | 2631229 |
| 1738626000 | 8.25 | -0.1 | -1.20 | 7.99 | 8.34 | 7.93 | 5057410 |
| 1738366800 | 8.35 | 0.32 | 3.99 | 7.92 | 8.38 | 7.92 | 8850018 |
| 1738280400 | 8.03 | 0.15 | 1.90 | 7.94 | 8.07 | 7.91 | 4412535 |
| 1738194000 | 7.88 | -0.09 | -1.13 | 7.98 | 8.05 | 7.86 | 3664579 |
| 1738107600 | 7.97 | 0.07 | 0.89 | 7.9 | 7.98 | 7.885 | 2298807 |
| 1738021200 | 7.9 | -0.03 | -0.38 | 7.97 | 8.0299 | 7.86 | 3634663 |
| 1737762000 | 7.93 | -0.01 | -0.13 | 8.01 | 8.07 | 7.92 | 2581364 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1737589200 | 7.94 | -0.08 | -1.00 | 8.01 | 8.02 | 7.93 | 2358620 |
| 1737502800 | 8.02 | 0.01 | 0.12 | 8.095 | 8.095 | 7.95 | 2435865 |
| 1737157200 | 8.01 | 0.08 | 1.01 | 7.97 | 8.0399999 | 7.94 | 2742073 |
| 1737070800 | 7.93 | 0.11 | 1.41 | 7.83 | 7.96 | 7.83 | 2338397 |
| 1736984400 | 7.82 | 0.1 | 1.30 | 7.85 | 7.93 | 7.78 | 2192554 |
| 1736898000 | 7.72 | 0.1 | 1.31 | 7.68 | 7.74 | 7.65 | 1532799 |
| 1736811600 | 7.62 | -0.13 | -1.68 | 7.71 | 7.72 | 7.47 | 4067424 |
| 1736552400 | 7.75 | -0.06 | -0.77 | 7.8 | 7.82 | 7.67 | 2615480 |
| 1736379600 | 7.81 | -0.04 | -0.51 | 7.8 | 7.85 | 7.73 | 1402736 |
| 1736293200 | 7.85 | -0.03 | -0.38 | 7.9 | 7.96 | 7.805 | 1928198 |
| 1736206800 | 7.88 | -0.05 | -0.63 | 7.94 | 7.9599 | 7.88 | 2115554 |
| 1735947600 | 7.93 | 0.06 | 0.76 | 7.88 | 8.025 | 7.875 | 2279840 |
| 1735861200 | 7.87 | 0.09 | 1.16 | 7.85 | 7.93 | 7.785 | 2869142 |
| 1735688400 | 7.78 | -0.03 | -0.38 | 7.72 | 7.83 | 7.685 | 2010430 |
| 1735602000 | 7.81 | -0.07 | -0.89 | 7.9 | 7.9 | 7.77 | 3826687 |
| 1735342800 | 7.88 | 0.03 | 0.38 | 7.86 | 7.915 | 7.82 | 1891602 |
| 1735256400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.9152 | 7.845 | 1779419 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.83 | 7.89 | 7.795 | 773565 |
| 1734997200 | 7.8 | -0.13 | -1.64 | 7.97 | 7.97 | 7.75 | 2346130 |
| 1734738000 | 7.93 | 0.09 | 1.15 | 7.8 | 8.06 | 7.7725 | 7675686 |
| 1734651600 | 7.84 | 0.01 | 0.13 | 7.89 | 7.97 | 7.825 | 2089746 |
| 1734565200 | 7.83 | -0.16 | -2.00 | 8 | 8.05 | 7.8 | 2495507 |
| 1734478800 | 7.99 | -0.09 | -1.11 | 8.07 | 8.105 | 7.98 | 2136806 |
| 1734392400 | 8.08 | 0.04 | 0.50 | 8.06 | 8.21 | 8.0399999 | 2594328 |
| 1734133200 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.0884 | 8.005 | 1352448 |
| 1734046800 | 8.06 | 0 | 0.00 | 8.07 | 8.14 | 8.05 | 1525947 |
| 1733960400 | 8.06 | 0.04 | 0.50 | 8.0399999 | 8.08 | 8 | 1229864 |
| 1733874000 | 8.02 | 0.04 | 0.50 | 7.98 | 8.14 | 7.965 | 1982868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
