News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.7521902378 | 7.99 | 8.19 | 7.98 | 27799 | 8.04406708 | CS |
| 4 | 0.1 | 1.24533001245 | 8.03 | 8.19 | 7.9 | 25781 | 8.00481496 | CS |
| 12 | 0.12 | 1.49812734082 | 8.01 | 8.4 | 7.8571 | 32827 | 8.10767601 | CS |
| 26 | 0.58 | 7.6821192053 | 7.55 | 8.4 | 7.21 | 41133 | 7.82371592 | CS |
| 52 | 1.14 | 16.3090128755 | 6.99 | 8.4 | 6.9 | 42776 | 7.62704345 | CS |
| 156 | -2.62 | -24.3720930233 | 10.75 | 10.99 | 5.83 | 39745 | 7.85536625 | CS |
| 260 | -3.62 | -30.8085106383 | 11.75 | 12.65 | 4.51 | 44426 | 8.73801208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 8.13 | -0.01 | -0.08 | 8.18 | 8.18 | 8.1095 | 10078 |
| 1732750800 | 8.1366 | 0.15 | 1.83 | 8.05 | 8.15 | 8.01 | 20911 |
| 1732664400 | 7.99 | -0.07 | -0.87 | 7.98 | 8.06 | 7.98 | 37302 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.08 | 8.19 | 8.0399999 | 33925 |
| 1732318800 | 8.02 | 0.02 | 0.25 | 7.99 | 8.0399999 | 7.99 | 19058 |
| 1732232400 | 8 | -0.01 | -0.12 | 8.02 | 8.03 | 7.97 | 34269 |
| 1732146000 | 8.01 | 0.05 | 0.63 | 7.95 | 8.07 | 7.95 | 18001 |
| 1732059600 | 7.96 | 0.04 | 0.51 | 7.9 | 7.99 | 7.9 | 16202 |
| 1731973200 | 7.92 | -0.01 | -0.13 | 8.06 | 8.06 | 7.9 | 15702 |
| 1731714000 | 7.93 | 0.02 | 0.32 | 7.93 | 8.05 | 7.9 | 31470 |
| 1731627600 | 7.905 | -0.08 | -1.00 | 8.0399999 | 8.06 | 7.905 | 32064 |
| 1731541200 | 7.985 | -0.06 | -0.68 | 8.01 | 8.06 | 7.96 | 31938 |
| 1731454800 | 8.0399999 | -0.05 | -0.62 | 8.03 | 8.06 | 7.99 | 21483 |
| 1731368400 | 8.09 | 0.03 | 0.37 | 8.11 | 8.1199999 | 8.05 | 19117 |
| 1731109200 | 8.06 | 0.03 | 0.37 | 8.1 | 8.15 | 8.05 | 28729 |
| 1731022800 | 8.03 | 0 | 0.06 | 8 | 8.09 | 8 | 41582 |
| 1730936400 | 8.025 | 0.04 | 0.47 | 8.03 | 8.0775 | 7.9901 | 14602 |
| 1730850000 | 7.9875 | 0.03 | 0.35 | 7.9 | 8.0198 | 7.9 | 12148 |
| 1730763600 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.901 | 29337 |
| 1730500800 | 8.01 | 0.02 | 0.25 | 8.03 | 8.1298999 | 7.94 | 31998 |
| 1730414400 | 7.99 | -0.01 | -0.13 | 7.96 | 8.17 | 7.96 | 17436 |
| 1730328000 | 8 | 0.01 | 0.13 | 7.96 | 8.0399999 | 7.95 | 22234 |
| 1730241600 | 7.99 | -0.08 | -0.99 | 8.03 | 8.1 | 7.91 | 39578 |
| 1730155200 | 8.07 | 0.09 | 1.13 | 8.03 | 8.07 | 8.006 | 21408 |
| 1729896000 | 7.98 | 0.03 | 0.38 | 7.98 | 8.010641 | 7.9441 | 28309 |
| 1729809600 | 7.95 | -0.09 | -1.12 | 8 | 8 | 7.8571 | 64143 |
| 1729723200 | 8.0399999 | 0.08 | 1.01 | 8.02 | 8.05 | 7.98 | 44650 |
| 1729636800 | 7.96 | -0.18 | -2.21 | 8.2 | 8.2 | 7.96 | 42619 |
| 1729550400 | 8.14 | -0.07 | -0.85 | 8.25 | 8.28 | 8.0633 | 118022 |
| 1729291200 | 8.21 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.2 | 35380 |
| 1729204800 | 8.22 | -0.04 | -0.48 | 8.15 | 8.26 | 8.15 | 29169 |
| 1729118400 | 8.26 | 0.07 | 0.85 | 8.14 | 8.36 | 8.1 | 62350 |
| 1729032000 | 8.19 | 0 | 0.00 | 8.21 | 8.21 | 8.15 | 32384 |
| 1728945600 | 8.19 | -0.15 | -1.80 | 8.21 | 8.2899999 | 8.16 | 70219 |
| 1728686400 | 8.34 | -0.02 | -0.24 | 8.39 | 8.4 | 8.2901 | 28571 |
| 1728600000 | 8.36 | -0.01 | -0.12 | 8.39 | 8.39 | 8.34 | 41330 |
| 1728513600 | 8.3699999 | 0.03 | 0.36 | 8.38 | 8.39 | 8.3515 | 34279 |
| 1728427200 | 8.34 | 0.04 | 0.48 | 8.35 | 8.36 | 8.303 | 41705 |
| 1728340800 | 8.3 | -0.05 | -0.60 | 8.35 | 8.3699999 | 8.21 | 51355 |
| 1728081600 | 8.35 | -0.02 | -0.24 | 8.32 | 8.35 | 8.276153 | 20792 |
| 1727995200 | 8.3699999 | -0.01 | -0.12 | 8.39 | 8.39 | 8.3 | 21152 |
| 1727908800 | 8.38 | -0.01 | -0.12 | 8.4 | 8.4 | 8.36 | 17965 |
| 1727822400 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.3501 | 27689 |
| 1727736000 | 8.39 | 0.12 | 1.45 | 8.31 | 8.39 | 8.2579 | 30666 |
| 1727476800 | 8.27 | 0.01 | 0.12 | 8.27 | 8.3246 | 8.2401 | 19859 |
| 1727390400 | 8.26 | -0.01 | -0.12 | 8.31 | 8.31 | 8.21 | 20955 |
| 1727304000 | 8.27 | 0.05 | 0.61 | 8.22 | 8.28 | 8.1701 | 30073 |
| 1727217600 | 8.22 | -0.01 | -0.12 | 8.24 | 8.24 | 8.15 | 17124 |
| 1727131200 | 8.23 | 0.13 | 1.60 | 8.07 | 8.24 | 8.0399999 | 45945 |
| 1726872000 | 8.1 | 0.03 | 0.37 | 8.1 | 8.14 | 8.0602 | 30735 |
| 1726785600 | 8.07 | 0.02 | 0.25 | 8.07 | 8.14 | 8.01 | 40938 |
| 1726699200 | 8.05 | 0.01 | 0.12 | 8.08 | 8.08 | 7.87 | 11870 |
| 1726612800 | 8.0399999 | 0.05 | 0.63 | 8.02 | 8.07 | 7.984 | 34088 |
| 1726526400 | 7.99 | 0.04 | 0.50 | 8 | 8.02 | 7.96 | 25745 |
| 1726267200 | 7.95 | 0 | 0.00 | 7.89 | 8.004 | 7.89 | 37802 |
| 1726180800 | 7.95 | -0.02 | -0.25 | 7.99 | 8.0399999 | 7.95 | 61337 |
| 1726094400 | 7.97 | 0.01 | 0.13 | 8 | 8.03 | 7.952 | 46029 |
| 1726008000 | 7.96 | 0 | 0.00 | 8.01 | 8.0546 | 7.93 | 34985 |
| 1725921600 | 7.96 | 0 | 0.00 | 7.95 | 8.0399999 | 7.9 | 24996 |
| 1725662400 | 7.96 | -0.01 | -0.13 | 8.01 | 8.01 | 7.91 | 21061 |
| 1725576000 | 7.97 | -0.08 | -0.99 | 8.05 | 8.05 | 7.95 | 23107 |
| 1725489600 | 8.05 | -0.01 | -0.12 | 8.1 | 8.11 | 8.03 | 35835 |
| 1725403200 | 8.06 | 0.02 | 0.25 | 8.07 | 8.11 | 7.85 | 68304 |
| 1725057600 | 8.0399999 | 0.05 | 0.63 | 8.1 | 8.1 | 8 | 25166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
