News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -0.0100376411543 | 7.97 | 8.095 | 7.925 | 2512184 | 7.99132504 | CS |
| 4 | 0.0892 | 1.13197969543 | 7.88 | 8.095 | 7.47 | 2359991 | 7.84484219 | CS |
| 12 | 0.3492 | 4.58267716535 | 7.62 | 8.21 | 7.41 | 1975663 | 7.84973996 | CS |
| 26 | -0.5808 | -6.79298245614 | 8.55 | 8.58 | 7.41 | 2001950 | 7.98124646 | CS |
| 52 | -0.6008 | -7.01050175029 | 8.57 | 9.08 | 7.41 | 1715035 | 8.20213717 | CS |
| 156 | 4.1592 | 109.165354331 | 3.81 | 13.8 | 2.44 | 1807228 | 6.67556097 | CS |
| 260 | 1.6092 | 25.3018867925 | 6.36 | 13.8 | 1.53 | 2068460 | 5.86381413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 7.98 | 0.05 | 0.63 | 7.91 | 8.02 | 7.91 | 1505591 |
| 1733528400 | 7.93 | 0.12 | 1.54 | 7.85 | 7.96 | 7.84 | 2047592 |
| 1733442000 | 7.81 | 0.03 | 0.39 | 7.8 | 7.85 | 7.78 | 1250920 |
| 1733355600 | 7.78 | -0.02 | -0.26 | 7.8 | 7.85 | 7.76 | 1682132 |
| 1733269200 | 7.8 | -0.05 | -0.64 | 7.86 | 7.8851 | 7.76 | 1299640 |
| 1733182800 | 7.85 | 0.06 | 0.77 | 7.78 | 7.89 | 7.68 | 2079522 |
| 1732917840 | 7.79 | -0.13 | -1.64 | 7.85 | 7.85 | 7.76 | 1448242 |
| 1732750800 | 7.92 | 0.04 | 0.51 | 7.94 | 8.01 | 7.91 | 2031920 |
| 1732664400 | 7.88 | -0.05 | -0.63 | 7.91 | 7.95 | 7.82 | 2341745 |
| 1732578000 | 7.93 | 0.03 | 0.38 | 7.95 | 8 | 7.92 | 1976418 |
| 1732318800 | 7.9 | 0.03 | 0.38 | 7.89 | 7.935 | 7.875 | 1316354 |
| 1732232400 | 7.87 | 0.05 | 0.64 | 7.83 | 7.89 | 7.8 | 1280512 |
| 1732146000 | 7.82 | -0.03 | -0.38 | 7.81 | 7.825 | 7.73 | 1150101 |
| 1732059600 | 7.85 | -0.01 | -0.13 | 7.81 | 7.88 | 7.81 | 1083529 |
| 1731973200 | 7.86 | 0.05 | 0.64 | 7.77 | 7.9 | 7.74 | 1303863 |
| 1731714000 | 7.81 | 0.05 | 0.64 | 7.79 | 7.82 | 7.7 | 1132195 |
| 1731627600 | 7.76 | -0.03 | -0.39 | 7.83 | 7.84 | 7.74 | 1132357 |
| 1731541200 | 7.79 | 0.07 | 0.91 | 7.76 | 7.88 | 7.75 | 1415935 |
| 1731454800 | 7.72 | -0.15 | -1.91 | 7.84 | 7.85 | 7.66 | 1972994 |
| 1731368400 | 7.87 | -0.04 | -0.51 | 7.97 | 7.975 | 7.83 | 1620083 |
| 1731109200 | 7.91 | 0.17 | 2.20 | 7.75 | 7.96 | 7.75 | 2207492 |
| 1731022800 | 7.74 | 0.15 | 1.98 | 7.62 | 7.77 | 7.615 | 1592455 |
| 1730936400 | 7.59 | -0.02 | -0.26 | 7.74 | 7.75 | 7.41 | 2418228 |
| 1730850000 | 7.61 | 0.09 | 1.20 | 7.55 | 7.61 | 7.48 | 1389740 |
| 1730763600 | 7.52 | 0 | 0.00 | 7.55 | 7.59 | 7.46 | 1576551 |
| 1730500800 | 7.52 | -0.05 | -0.66 | 7.62 | 7.62 | 7.4745 | 2422149 |
| 1730414400 | 7.57 | -0.29 | -3.69 | 7.69 | 7.74 | 7.56 | 2315117 |
| 1730328000 | 7.86 | -0.04 | -0.51 | 7.92 | 7.93 | 7.845 | 2281610 |
| 1730241600 | 7.9 | 0.09 | 1.15 | 7.76 | 7.92 | 7.62 | 2831425 |
| 1730155200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.96 | 7.73 | 2509005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
