News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.85714285714 | 7.7 | 7.91 | 7.6901 | 35168 | 7.79722063 | CS |
| 4 | 0.27 | 3.52941176471 | 7.65 | 7.91 | 7.23 | 54667 | 7.61519848 | CS |
| 12 | 0.42 | 5.6 | 7.5 | 7.91 | 7.21 | 46316 | 7.60474204 | CS |
| 26 | 0.41 | 5.45938748336 | 7.51 | 7.91 | 7.08 | 45964 | 7.55300153 | CS |
| 52 | 0.92 | 13.1428571429 | 7 | 7.91 | 5.83 | 43300 | 7.27479292 | CS |
| 156 | -3.16 | -28.5198555957 | 11.08 | 11.56 | 5.83 | 39379 | 8.09764179 | CS |
| 260 | -3.47 | -30.4653204565 | 11.39 | 12.65 | 4.51 | 44303 | 8.89789078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 7.92 | 0.12 | 1.54 | 7.86 | 7.92 | 7.7601 | 33644 |
| 1724366400 | 7.8 | -0.03 | -0.38 | 7.89 | 7.89 | 7.78 | 37092 |
| 1724280000 | 7.83 | -0.05 | -0.63 | 7.88 | 7.9 | 7.8001 | 26977 |
| 1724193600 | 7.88 | 0.07 | 0.90 | 7.85 | 7.88 | 7.76 | 28381 |
| 1724107200 | 7.81 | 0.07 | 0.90 | 7.75 | 7.84 | 7.73 | 20500 |
| 1723848000 | 7.74 | 0.06 | 0.78 | 7.7 | 7.77 | 7.6901 | 62892 |
| 1723761600 | 7.68 | 0.07 | 0.92 | 7.66 | 7.72 | 7.5746 | 53251 |
| 1723675200 | 7.61 | 0.08 | 1.06 | 7.54 | 7.65 | 7.515 | 20166 |
| 1723588800 | 7.53 | 0.03 | 0.40 | 7.51 | 7.54 | 7.48 | 20908 |
| 1723502400 | 7.5 | -0.03 | -0.40 | 7.49 | 7.52 | 7.47 | 37019 |
| 1723243200 | 7.53 | 0.03 | 0.40 | 7.56 | 7.6 | 7.51 | 31981 |
| 1723156800 | 7.5 | 0.04 | 0.54 | 7.53 | 7.53 | 7.47 | 31947 |
| 1723070400 | 7.46 | 0.03 | 0.40 | 7.56 | 7.65 | 7.42 | 77359 |
| 1722984000 | 7.43 | 0.01 | 0.16 | 7.46 | 7.57 | 7.42 | 42707 |
| 1722897600 | 7.418 | -0.3 | -3.91 | 7.5901 | 7.625 | 7.23 | 192940 |
| 1722638400 | 7.72 | -0.05 | -0.64 | 7.815 | 7.8527 | 7.64 | 104649 |
| 1722552000 | 7.77 | 0.04 | 0.52 | 7.78 | 7.87 | 7.72 | 48208 |
| 1722465600 | 7.73 | 0 | 0.00 | 7.77 | 7.79 | 7.68 | 35258 |
| 1722379200 | 7.73 | 0.08 | 1.05 | 7.7 | 7.79 | 7.69 | 61102 |
| 1722292800 | 7.65 | 0 | 0.00 | 7.72 | 7.72 | 7.63 | 31699 |
| 1722033600 | 7.65 | 0.08 | 1.06 | 7.65 | 7.77 | 7.6 | 128300 |
| 1721947200 | 7.57 | -0.03 | -0.39 | 7.61 | 7.65 | 7.53 | 65065 |
| 1721860800 | 7.6 | -0.03 | -0.39 | 7.62 | 7.65 | 7.6 | 18567 |
| 1721774400 | 7.63 | 0.05 | 0.68 | 7.59 | 7.67 | 7.59 | 27935 |
| 1721688000 | 7.5783 | -0.17 | -2.22 | 7.66 | 7.75 | 7.48 | 114968 |
| 1721428800 | 7.75 | 0.01 | 0.13 | 7.746 | 7.75 | 7.695 | 30517 |
| 1721342400 | 7.74 | 0.11 | 1.44 | 7.68 | 7.7499 | 7.68 | 23489 |
| 1721256000 | 7.63 | -0.06 | -0.72 | 7.65 | 7.73 | 7.63 | 42379 |
| 1721169600 | 7.685 | 0.01 | 0.20 | 7.68 | 7.7 | 7.61 | 67475 |
| 1721083200 | 7.67 | -0.02 | -0.26 | 7.7 | 7.71 | 7.62 | 45154 |
| 1720824000 | 7.69 | 0.04 | 0.52 | 7.67 | 7.69 | 7.41 | 68899 |
| 1720737600 | 7.65 | -0.02 | -0.26 | 7.64 | 7.67 | 7.62 | 28840 |
| 1720651200 | 7.67 | -0.01 | -0.13 | 7.72 | 7.7276 | 7.65 | 30180 |
| 1720564800 | 7.68 | 0.03 | 0.39 | 7.67 | 7.7 | 7.51 | 59204 |
| 1720478400 | 7.65 | -0.05 | -0.65 | 7.63 | 7.69 | 7.63 | 65537 |
| 1720219200 | 7.7 | 0.07 | 0.90 | 7.67 | 7.73 | 7.655 | 27437 |
| 1720040640 | 7.631 | -0.01 | -0.12 | 7.67 | 7.67 | 7.61 | 23409 |
| 1719960000 | 7.64 | 0.06 | 0.79 | 7.63 | 7.68 | 7.5361 | 72674 |
| 1719873600 | 7.58 | 0.03 | 0.40 | 7.58 | 7.5869 | 7.52 | 37281 |
| 1719614400 | 7.5497 | 0.07 | 0.93 | 7.59 | 7.61 | 7.5 | 23161 |
| 1719528000 | 7.48 | -0.09 | -1.19 | 7.62 | 7.62 | 7.48 | 28829 |
| 1719441600 | 7.57 | 0.11 | 1.47 | 7.5 | 7.57 | 7.463 | 39228 |
| 1719355200 | 7.46 | 0.02 | 0.27 | 7.43 | 7.47 | 7.37 | 13519 |
| 1719268800 | 7.44 | -0.06 | -0.80 | 7.58 | 7.6 | 7.21 | 124254 |
| 1719009600 | 7.5 | 0.02 | 0.27 | 7.54 | 7.59 | 7.48 | 19626 |
| 1718923200 | 7.48 | 0.05 | 0.67 | 7.48 | 7.58 | 7.47 | 32106 |
| 1718750400 | 7.4301 | -0.05 | -0.67 | 7.49 | 7.49 | 7.43 | 19158 |
| 1718664000 | 7.48 | 0 | 0.00 | 7.48 | 7.58 | 7.47 | 25217 |
| 1718404800 | 7.48 | -0.09 | -1.19 | 7.49 | 7.56 | 7.465 | 62132 |
| 1718318400 | 7.57 | -0.06 | -0.79 | 7.6 | 7.67 | 7.5615 | 69720 |
| 1718232000 | 7.63 | -0.02 | -0.26 | 7.66 | 7.66 | 7.62 | 27088 |
| 1718145600 | 7.65 | -0.02 | -0.26 | 7.66 | 7.67 | 7.61 | 35473 |
| 1718059200 | 7.67 | 0.05 | 0.66 | 7.63 | 7.67 | 7.5998 | 35847 |
| 1717800000 | 7.62 | -0.02 | -0.20 | 7.5924 | 7.65 | 7.5924 | 41583 |
| 1717713600 | 7.635 | -0.03 | -0.33 | 7.62 | 7.6713 | 7.62 | 30917 |
| 1717627200 | 7.66 | 0.03 | 0.39 | 7.63 | 7.7 | 7.61 | 32923 |
| 1717540800 | 7.63 | 0.03 | 0.39 | 7.6 | 7.6401 | 7.55 | 23144 |
| 1717454400 | 7.6 | 0.08 | 1.06 | 7.55 | 7.61 | 7.55 | 33033 |
| 1717195200 | 7.52 | 0.1 | 1.33 | 7.5 | 7.578 | 7.4897 | 27040 |
| 1717108800 | 7.4211 | -0.02 | -0.29 | 7.41 | 7.4993 | 7.41 | 39805 |
| 1717022400 | 7.4425 | -0.11 | -1.42 | 7.55 | 7.59 | 7.42 | 73286 |
| 1716936000 | 7.55 | 0.04 | 0.51 | 7.64 | 7.64 | 7.4836 | 62551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
