News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.12853470437 | 7.78 | 7.89 | 7.71 | 20734 | 7.80558327 | CS |
| 4 | -0.57 | -6.81818181818 | 8.36 | 8.4001 | 7.51 | 36168 | 7.87499694 | CS |
| 12 | -0.6 | -7.15137067938 | 8.39 | 8.41 | 7.51 | 34610 | 8.01957467 | CS |
| 26 | 0.12 | 1.56453715776 | 7.67 | 8.41 | 7.23 | 39276 | 7.89695986 | CS |
| 52 | 0.36 | 4.84522207268 | 7.43 | 8.41 | 7.08 | 41142 | 7.69066589 | CS |
| 156 | -3.04 | -28.0701754386 | 10.83 | 10.99 | 5.83 | 38867 | 7.74553579 | CS |
| 260 | -4.38 | -35.9901396878 | 12.17 | 12.65 | 4.51 | 43695 | 8.65337776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 7.79 | 0.01 | 0.13 | 7.75 | 7.83 | 7.7248 | 70238 |
| 1735861200 | 7.78 | 0 | 0.00 | 7.81 | 7.8699 | 7.71 | 23937 |
| 1735688400 | 7.78 | -0.06 | -0.77 | 7.8 | 7.8515 | 7.74 | 13472 |
| 1735602000 | 7.84 | 0.08 | 1.03 | 7.76 | 7.89 | 7.75 | 40155 |
| 1735342800 | 7.76 | -0.05 | -0.64 | 7.72 | 7.79 | 7.717735 | 10792 |
| 1735256400 | 7.81 | 0.06 | 0.77 | 7.75 | 7.8721 | 7.6872 | 20111 |
| 1735077840 | 7.75 | -0.03 | -0.39 | 7.77 | 7.8 | 7.651 | 16755 |
| 1734997200 | 7.78 | -0.12 | -1.52 | 7.8 | 7.83 | 7.56 | 56449 |
| 1734738000 | 7.9 | 0.27 | 3.54 | 7.64 | 7.9 | 7.51 | 58327 |
| 1734651600 | 7.63 | -0.21 | -2.68 | 7.84 | 7.84 | 7.57 | 150525 |
| 1734565200 | 7.84 | 0.01 | 0.13 | 7.83 | 7.9 | 7.8 | 27040 |
| 1734478800 | 7.83 | -0.09 | -1.14 | 7.9 | 7.92 | 7.82 | 23643 |
| 1734392400 | 7.92 | -0.11 | -1.37 | 8.0399999 | 8.0399999 | 7.9 | 53272 |
| 1734133200 | 8.03 | 0.03 | 0.37 | 8 | 8.2 | 8 | 36965 |
| 1734046800 | 8 | -0.19 | -2.32 | 8.11 | 8.15 | 7.975 | 31371 |
| 1733960400 | 8.19 | -0.07 | -0.85 | 8.27 | 8.3 | 8.16 | 18693 |
| 1733874000 | 8.26 | 0.01 | 0.12 | 8.26 | 8.3196999 | 8.2 | 55194 |
| 1733787600 | 8.25 | -0.02 | -0.24 | 8.17 | 8.327 | 8.17 | 31596 |
| 1733528400 | 8.27 | -0.03 | -0.36 | 8.39 | 8.4001 | 8.24 | 21547 |
| 1733442000 | 8.3 | 0.14 | 1.72 | 8.3 | 8.41 | 8.1701 | 92344 |
| 1733355600 | 8.16 | -0.02 | -0.24 | 8.18 | 8.224 | 8.1151 | 47632 |
| 1733269200 | 8.18 | 0.05 | 0.62 | 8.1199999 | 8.1929 | 8.1199999 | 22290 |
| 1733182800 | 8.13 | 0 | 0.00 | 8.15 | 8.18 | 8.01 | 51901 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
