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 | -0.0532 | -0.664559729179 | 8.0053 | 8.03 | 7.94 | 7399 | 7.95373007 | CS |
| 4 | -0.0879 | -1.09328358209 | 8.04 | 8.18 | 7.88 | 14292 | 8.00528314 | CS |
| 12 | -0.0729 | -0.908411214953 | 8.025 | 8.39 | 7.88 | 18523 | 8.14757179 | CS |
| 26 | 0.2021 | 2.60774193548 | 7.75 | 8.39 | 7.56 | 20839 | 7.98056011 | CS |
| 52 | 0.5521 | 7.46081081081 | 7.4 | 8.4 | 7.38 | 24120 | 7.9077966 | CS |
| 156 | -4.0879 | -33.9526578073 | 12.04 | 12.35 | 6.37 | 19896 | 8.59911555 | CS |
| 260 | -6.4379 | -44.7387074357 | 14.39 | 14.49 | 6.37 | 16905 | 9.57292152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.9521 | -0.01 | -0.10 | 7.98 | 8.0022 | 7.95 | 10219 |
| 1732232400 | 7.96 | 0.01 | 0.13 | 7.96 | 8.03 | 7.94 | 9819 |
| 1732146000 | 7.95 | -0 | -0.04 | 7.96 | 7.96 | 7.94 | 3133 |
| 1732059600 | 7.9528 | 0 | 0.04 | 7.97 | 7.9814 | 7.95 | 10443 |
| 1731973200 | 7.95 | -0.04 | -0.45 | 7.97 | 8.0053 | 7.9436 | 7433 |
| 1731714000 | 7.9858 | -0.01 | -0.18 | 8 | 8.0486 | 7.9858 | 17241 |
| 1731627600 | 8 | 0.03 | 0.38 | 8.0399999 | 8.13 | 7.98 | 34702 |
| 1731541200 | 7.97 | -0.06 | -0.75 | 8.07 | 8.07 | 7.95 | 26203 |
| 1731454800 | 8.03 | -0.07 | -0.86 | 8.16 | 8.16 | 8.03 | 13215 |
| 1731368400 | 8.1 | 0.02 | 0.25 | 8.19 | 8.19 | 8.0864999 | 8310 |
| 1731109200 | 8.0801 | 0.03 | 0.37 | 8.11 | 8.11 | 8.05 | 32942 |
| 1731022800 | 8.05 | 0.09 | 1.13 | 8.01 | 8.05 | 7.98 | 7304 |
| 1730936400 | 7.96 | -0.05 | -0.62 | 8.08 | 8.08 | 7.88 | 14276 |
| 1730850000 | 8.01 | 0 | 0.00 | 7.99 | 8.02 | 7.98 | 21833 |
| 1730763600 | 8.01 | 0 | 0.00 | 8.08 | 8.08 | 8.01 | 14196 |
| 1730500800 | 8.01 | 0 | 0.04 | 8.1 | 8.11 | 8.01 | 19927 |
| 1730414400 | 8.0069 | 0.01 | 0.09 | 8.03 | 8.03 | 7.98 | 11030 |
| 1730328000 | 8 | 0 | 0.00 | 8.03 | 8.0351 | 7.99 | 12524 |
| 1730241600 | 8 | -0.03 | -0.37 | 7.97 | 8.03 | 7.97 | 11294 |
| 1730155200 | 8.03 | 0.06 | 0.75 | 8.0399999 | 8.0399999 | 8.02 | 19780 |
| 1729896000 | 7.97 | -0.03 | -0.38 | 8.0399999 | 8.07 | 7.96 | 10021 |
| 1729809600 | 8 | -0.1 | -1.17 | 8.1 | 8.1 | 7.9701 | 16482 |
| 1729723200 | 8.095 | -0.08 | -0.92 | 8.15 | 8.15 | 8.095 | 27768 |
| 1729636800 | 8.17 | -0.03 | -0.37 | 8.22 | 8.24 | 8.16 | 8808 |
| 1729550400 | 8.2 | -0.02 | -0.24 | 8.22 | 8.25 | 8.19 | 11198 |
| 1729291200 | 8.22 | 0 | 0.00 | 8.27 | 8.27 | 8.22 | 1988 |
| 1729204800 | 8.22 | -0 | -0.02 | 8.26 | 8.26 | 8.22 | 9201 |
| 1729118400 | 8.2215 | -0.03 | -0.35 | 8.24 | 8.3 | 8.2 | 8018 |
| 1729032000 | 8.25 | 0.1 | 1.23 | 8.2 | 8.25 | 8.2 | 4730 |
| 1728945600 | 8.15 | -0.05 | -0.61 | 8.16 | 8.22 | 8.15 | 8889 |
| 1728686400 | 8.2 | -0.04 | -0.54 | 8.27 | 8.3 | 8.18 | 29299 |
| 1728600000 | 8.2442 | -0.01 | -0.07 | 8.23 | 8.2442 | 8.1809999 | 17329 |
| 1728513600 | 8.2499 | -0.02 | -0.24 | 8.26 | 8.26 | 8.22 | 21287 |
| 1728427200 | 8.27 | -0.04 | -0.48 | 8.3 | 8.32 | 8.27 | 19253 |
| 1728340800 | 8.31 | 0.03 | 0.36 | 8.32 | 8.33 | 8.2800999 | 28230 |
| 1728081600 | 8.28 | -0.09 | -1.08 | 8.36 | 8.36 | 8.28 | 11975 |
| 1727995200 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.39 | 8.36 | 25567 |
| 1727908800 | 8.39 | 0.07 | 0.84 | 8.32 | 8.39 | 8.2899999 | 27272 |
| 1727822400 | 8.32 | 0.02 | 0.24 | 8.35 | 8.39 | 8.2899999 | 29514 |
| 1727736000 | 8.3 | 0.02 | 0.18 | 8.35 | 8.35 | 8.28 | 25628 |
| 1727476800 | 8.285 | -0.02 | -0.18 | 8.3699999 | 8.3699999 | 8.285 | 20607 |
| 1727390400 | 8.3 | 0.04 | 0.48 | 8.31 | 8.31 | 8.25 | 17374 |
| 1727304000 | 8.26 | -0.02 | -0.24 | 8.27 | 8.3 | 8.2311 | 9053 |
| 1727217600 | 8.28 | 0.01 | 0.12 | 8.28 | 8.2899999 | 8.22 | 11660 |
| 1727131200 | 8.27 | 0.04 | 0.43 | 8.21 | 8.28 | 8.21 | 14965 |
| 1726872000 | 8.235 | -0.06 | -0.66 | 8.27 | 8.27 | 8.2093 | 13513 |
| 1726785600 | 8.2899999 | 0.07 | 0.85 | 8.28 | 8.31 | 8.2242 | 22512 |
| 1726699200 | 8.22 | -0.06 | -0.72 | 8.23 | 8.2899999 | 8.22 | 44671 |
| 1726612800 | 8.28 | 0.06 | 0.73 | 8.27 | 8.3 | 8.22 | 39353 |
| 1726526400 | 8.22 | -0.03 | -0.36 | 8.28 | 8.28 | 8.22 | 5260 |
| 1726267200 | 8.25 | -0.01 | -0.12 | 8.27 | 8.28 | 8.22 | 16861 |
| 1726180800 | 8.26 | 0.13 | 1.60 | 8.16 | 8.2899999 | 8.15 | 57429 |
| 1726094400 | 8.13 | 0.09 | 1.12 | 8.07 | 8.15 | 8.0688 | 29544 |
| 1726008000 | 8.0399999 | 0 | 0.00 | 8.02 | 8.06 | 8.02 | 26577 |
| 1725921600 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.11 | 8.03 | 104055 |
| 1725662400 | 8.05 | -0.01 | -0.12 | 8.08 | 8.1 | 8.05 | 27473 |
| 1725576000 | 8.06 | 0.04 | 0.50 | 8.06 | 8.07 | 8.0399999 | 15884 |
| 1725489600 | 8.02 | 0 | 0.00 | 8.07 | 8.07 | 7.9995 | 4221 |
| 1725403200 | 8.02 | 0.02 | 0.25 | 8.03 | 8.0459 | 8.015 | 11596 |
| 1725057600 | 8 | 0.03 | 0.36 | 8.05 | 8.05 | 7.968 | 9026 |
| 1724971200 | 7.971 | 0 | 0.01 | 8 | 8 | 7.94 | 13060 |
| 1724884800 | 7.97 | -0.02 | -0.25 | 8.03 | 8.03 | 7.97 | 5566 |
| 1724798400 | 7.99 | -0 | -0.04 | 8.03 | 8.03 | 7.9695 | 8422 |
| 1724712000 | 7.9931 | 0.02 | 0.29 | 8.03 | 8.1 | 7.97 | 28483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
