News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.400534045394 | 7.49 | 7.5 | 7.4 | 30145 | 7.44596039 | CS |
| 4 | 0.04 | 0.539083557951 | 7.42 | 7.6 | 7.36 | 23405 | 7.473146 | CS |
| 12 | 0.19 | 2.61348005502 | 7.27 | 7.6 | 7.145 | 19906 | 7.39638097 | CS |
| 26 | 0.03 | 0.403768506057 | 7.43 | 7.73 | 7.0671 | 21677 | 7.39512854 | CS |
| 52 | -0.24 | -3.11688311688 | 7.7 | 7.73 | 6.0317 | 27709 | 7.16953432 | CS |
| 156 | -4.19 | -35.9656652361 | 11.65 | 12.19 | 6.0317 | 26145 | 8.29699571 | CS |
| 260 | -4.14 | -35.6896551724 | 11.6 | 12.79 | 6.0317 | 24489 | 9.235529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.46 | 0.02 | 0.27 | 7.44 | 7.48 | 7.44 | 20191 |
| 1721947200 | 7.44 | 0.02 | 0.27 | 7.46 | 7.46 | 7.42 | 25957 |
| 1721860800 | 7.42 | -0.04 | -0.54 | 7.46 | 7.46 | 7.4 | 41929 |
| 1721774400 | 7.46 | 0.01 | 0.12 | 7.48 | 7.49 | 7.44 | 23023 |
| 1721688000 | 7.4509 | -0.03 | -0.39 | 7.5 | 7.5 | 7.42 | 57145 |
| 1721428800 | 7.48 | -0.02 | -0.20 | 7.49 | 7.49 | 7.48 | 4506 |
| 1721342400 | 7.495 | -0.04 | -0.46 | 7.54 | 7.54 | 7.49 | 8336 |
| 1721256000 | 7.53 | -0.03 | -0.41 | 7.58 | 7.58 | 7.53 | 10308 |
| 1721169600 | 7.561 | 0 | 0.01 | 7.6 | 7.6 | 7.5286 | 38123 |
| 1721083200 | 7.56 | -0.01 | -0.07 | 7.54 | 7.58 | 7.535 | 25448 |
| 1720824000 | 7.565 | 0.03 | 0.40 | 7.53 | 7.57 | 7.53 | 15252 |
| 1720737600 | 7.535 | 0.04 | 0.47 | 7.51 | 7.54 | 7.5063 | 24923 |
| 1720651200 | 7.5 | 0.03 | 0.36 | 7.49 | 7.52 | 7.49 | 34133 |
| 1720564800 | 7.473 | -0.02 | -0.23 | 7.5 | 7.5 | 7.429 | 10459 |
| 1720478400 | 7.49 | 0.02 | 0.27 | 7.48 | 7.4999 | 7.465 | 14620 |
| 1720219200 | 7.47 | 0 | 0.00 | 7.46 | 7.51 | 7.46 | 20273 |
| 1720040640 | 7.47 | 0.06 | 0.81 | 7.42 | 7.47 | 7.4193 | 12743 |
| 1719960000 | 7.41 | 0.03 | 0.41 | 7.42 | 7.42 | 7.4 | 20379 |
| 1719873600 | 7.38 | -0.03 | -0.37 | 7.41 | 7.43 | 7.36 | 34676 |
| 1719614400 | 7.4073 | 0 | 0.00 | 7.4073 | 7.4073 | 7.4073 | 0 |
| 1719528000 | 7.4073 | 0.04 | 0.51 | 7.39 | 7.43 | 7.39 | 18730 |
| 1719441600 | 7.37 | -0.04 | -0.54 | 7.39 | 7.39 | 7.37 | 16053 |
| 1719355200 | 7.41 | -0.01 | -0.13 | 7.44 | 7.44 | 7.37 | 13560 |
| 1719268800 | 7.42 | 0.05 | 0.68 | 7.36 | 7.42 | 7.355 | 41019 |
| 1719009600 | 7.37 | -0.02 | -0.27 | 7.39 | 7.39 | 7.3 | 27098 |
| 1718923200 | 7.39 | -0.05 | -0.67 | 7.42 | 7.42 | 7.35 | 15464 |
| 1718750400 | 7.44 | 0.01 | 0.13 | 7.45 | 7.46 | 7.43 | 9150 |
| 1718664000 | 7.43 | -0.02 | -0.27 | 7.46 | 7.46 | 7.37 | 24018 |
| 1718404800 | 7.45 | 0.01 | 0.13 | 7.45 | 7.46 | 7.44 | 7375 |
| 1718318400 | 7.44 | 0.05 | 0.68 | 7.4 | 7.44 | 7.375 | 13652 |
| 1718232000 | 7.39 | 0.02 | 0.28 | 7.4 | 7.45 | 7.39 | 18148 |
| 1718145600 | 7.369 | 0.04 | 0.57 | 7.33 | 7.375 | 7.33 | 11819 |
| 1718059200 | 7.327 | -0.03 | -0.45 | 7.35 | 7.3525 | 7.19 | 72923 |
| 1717800000 | 7.3598 | -0.01 | -0.14 | 7.32 | 7.36 | 7.32 | 14646 |
| 1717713600 | 7.37 | 0.03 | 0.40 | 7.37 | 7.39 | 7.31 | 14588 |
| 1717627200 | 7.3408 | 0.05 | 0.70 | 7.33 | 7.35 | 7.315 | 21364 |
| 1717540800 | 7.29 | 0.05 | 0.69 | 7.26 | 7.3399 | 7.26 | 14170 |
| 1717454400 | 7.24 | 0.05 | 0.70 | 7.19 | 7.2586 | 7.19 | 29006 |
| 1717195200 | 7.19 | 0.03 | 0.43 | 7.18 | 7.21 | 7.17 | 12523 |
| 1717108800 | 7.159 | 0.01 | 0.13 | 7.17 | 7.17 | 7.145 | 19086 |
| 1717022400 | 7.15 | -0.09 | -1.23 | 7.22 | 7.22 | 7.15 | 9384 |
| 1716936000 | 7.239 | -0.02 | -0.29 | 7.29 | 7.29 | 7.239 | 7195 |
| 1716590400 | 7.26 | 0.01 | 0.14 | 7.28 | 7.28 | 7.23 | 28578 |
| 1716504000 | 7.25 | -0.05 | -0.68 | 7.29 | 7.2905 | 7.17 | 37705 |
| 1716417600 | 7.3 | -0.07 | -0.95 | 7.36 | 7.36 | 7.3 | 13868 |
| 1716331200 | 7.37 | 0 | 0.00 | 7.4 | 7.4 | 7.37 | 12026 |
| 1716244800 | 7.37 | 0 | 0.00 | 7.37 | 7.3901 | 7.37 | 5445 |
| 1715985600 | 7.37 | -0.04 | -0.54 | 7.44 | 7.44 | 7.37 | 5746 |
| 1715899200 | 7.41 | -0.01 | -0.13 | 7.41 | 7.43 | 7.4 | 12982 |
| 1715812800 | 7.42 | 0.06 | 0.82 | 7.38 | 7.43 | 7.38 | 18999 |
| 1715726400 | 7.36 | 0 | 0.00 | 7.46 | 7.46 | 7.35 | 8321 |
| 1715640000 | 7.36 | 0.02 | 0.20 | 7.38 | 7.38 | 7.35 | 15964 |
| 1715380800 | 7.345 | -0.08 | -1.13 | 7.41 | 7.41 | 7.345 | 5603 |
| 1715294400 | 7.4288 | 0.03 | 0.39 | 7.41 | 7.44 | 7.41 | 10469 |
| 1715208000 | 7.4 | 0 | 0.00 | 7.46 | 7.46 | 7.4 | 16875 |
| 1715121600 | 7.4 | 0.09 | 1.22 | 7.32 | 7.5078 | 7.32 | 59685 |
| 1715035200 | 7.311 | 0.01 | 0.15 | 7.29 | 7.32 | 7.29 | 5103 |
| 1714776000 | 7.2999 | 0.08 | 1.11 | 7.27 | 7.3 | 7.27 | 12120 |
| 1714689600 | 7.22 | 0.05 | 0.70 | 7.21 | 7.23 | 7.1911 | 25197 |
| 1714603200 | 7.17 | 0.03 | 0.35 | 7.17 | 7.19 | 7.1399 | 48818 |
| 1714516800 | 7.145 | 0 | 0.07 | 7.14 | 7.1588 | 7.12 | 37319 |
| 1714430400 | 7.14 | 0.04 | 0.56 | 7.14 | 7.1447 | 7.1 | 39982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
