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 | 0.04 | 0.519480519481 | 7.7 | 7.9 | 7.65 | 127455 | 7.76122856 | CS |
| 4 | 0.22 | 2.92553191489 | 7.52 | 7.92 | 7.5 | 141512 | 7.71320422 | CS |
| 12 | 0.85 | 12.3367198839 | 6.89 | 8.07 | 6.765 | 163524 | 7.56409573 | CS |
| 26 | 1.74 | 29 | 6 | 8.07 | 5.94 | 145397 | 7.09053089 | CS |
| 52 | 2.23 | 40.4718693285 | 5.51 | 8.07 | 5.51 | 141133 | 6.54878909 | CS |
| 156 | 0.69 | 9.78723404255 | 7.05 | 8.07 | 4.51 | 131540 | 5.92110473 | CS |
| 260 | -1.43 | -15.5943293348 | 9.17 | 9.42 | 4.51 | 152240 | 6.50313566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 7.74 | -0.05 | -0.64 | 7.78 | 7.8588 | 7.71 | 130497 |
| 1732318800 | 7.79 | -0.06 | -0.76 | 7.87 | 7.9 | 7.77 | 165590 |
| 1732232400 | 7.85 | 0.17 | 2.21 | 7.67 | 7.9 | 7.67 | 116061 |
| 1732146000 | 7.68 | -0.01 | -0.13 | 7.74 | 7.74 | 7.66 | 75339 |
| 1732059600 | 7.69 | -0.07 | -0.90 | 7.72 | 7.77 | 7.65 | 122902 |
| 1731973200 | 7.76 | 0.05 | 0.65 | 7.7 | 7.82 | 7.65 | 157382 |
| 1731714000 | 7.71 | -0.03 | -0.39 | 7.77 | 7.77 | 7.68 | 88108 |
| 1731627600 | 7.74 | -0.06 | -0.77 | 7.76 | 7.85 | 7.65 | 259133 |
| 1731541200 | 7.8 | -0.04 | -0.51 | 7.81 | 7.86 | 7.75 | 106520 |
| 1731454800 | 7.84 | -0.01 | -0.13 | 7.77 | 7.92 | 7.77 | 182511 |
| 1731368400 | 7.85 | 0.04 | 0.51 | 7.8 | 7.92 | 7.751 | 164846 |
| 1731109200 | 7.81 | 0.08 | 1.03 | 7.8 | 7.84 | 7.76 | 129360 |
| 1731022800 | 7.73 | 0.09 | 1.18 | 7.64 | 7.79 | 7.64 | 153699 |
| 1730936400 | 7.64 | -0.02 | -0.26 | 7.63 | 7.7399 | 7.58 | 104672 |
| 1730850000 | 7.66 | 0.06 | 0.79 | 7.66 | 7.72 | 7.55 | 153277 |
| 1730763600 | 7.6 | 0.02 | 0.26 | 7.61 | 7.69 | 7.59 | 176960 |
| 1730500800 | 7.58 | -0.09 | -1.17 | 7.75 | 7.75 | 7.57 | 213193 |
| 1730414400 | 7.67 | 0.05 | 0.66 | 7.64 | 7.75 | 7.56 | 147215 |
| 1730328000 | 7.62 | 0.08 | 1.06 | 7.6 | 7.65 | 7.54 | 76154 |
| 1730241600 | 7.54 | -0.09 | -1.18 | 7.59 | 7.6297 | 7.52 | 109488 |
| 1730155200 | 7.63 | 0.13 | 1.73 | 7.52 | 7.64 | 7.5 | 127832 |
| 1729896000 | 7.5 | 0.06 | 0.81 | 7.43 | 7.5499 | 7.43 | 63299 |
| 1729809600 | 7.44 | 0.07 | 0.95 | 7.37 | 7.47 | 7.37 | 68682 |
| 1729723200 | 7.37 | -0.04 | -0.54 | 7.39 | 7.42 | 7.31 | 95060 |
| 1729636800 | 7.41 | 0.04 | 0.54 | 7.39 | 7.47 | 7.376 | 91144 |
| 1729550400 | 7.37 | -0.07 | -0.94 | 7.39 | 7.468 | 7.3506 | 142087 |
| 1729291200 | 7.44 | -0.11 | -1.46 | 7.57 | 7.5878 | 7.43 | 186025 |
| 1729204800 | 7.55 | -0.07 | -0.92 | 7.6 | 7.75 | 7.49 | 266341 |
| 1729118400 | 7.62 | 0.05 | 0.66 | 7.55 | 7.68 | 7.55 | 85719 |
| 1729032000 | 7.57 | -0.21 | -2.70 | 7.74 | 7.75 | 7.51 | 393494 |
| 1728945600 | 7.78 | -0.12 | -1.52 | 7.88 | 7.8806 | 7.74 | 157957 |
| 1728686400 | 7.9 | -0.12 | -1.50 | 7.9 | 7.96 | 7.8501 | 146922 |
| 1728600000 | 8.02 | 0.23 | 2.95 | 7.79 | 8.07 | 7.781 | 224368 |
| 1728513600 | 7.79 | 0.05 | 0.65 | 7.78 | 7.84 | 7.74 | 99918 |
| 1728427200 | 7.74 | 0.03 | 0.39 | 7.71 | 7.79 | 7.65 | 108590 |
| 1728340800 | 7.71 | -0.08 | -1.03 | 7.78 | 7.8099 | 7.7 | 196892 |
| 1728081600 | 7.79 | -0.01 | -0.13 | 7.78 | 7.85 | 7.7501 | 105810 |
| 1727995200 | 7.8 | 0.09 | 1.17 | 7.75 | 7.805 | 7.72 | 110376 |
| 1727908800 | 7.71 | 0 | 0.00 | 7.68 | 7.76 | 7.6488 | 175288 |
| 1727822400 | 7.71 | 0.02 | 0.26 | 7.73 | 7.77 | 7.61 | 198313 |
| 1727736000 | 7.69 | -0.07 | -0.90 | 7.76 | 7.768 | 7.63 | 113973 |
| 1727476800 | 7.76 | 0.13 | 1.70 | 7.62 | 7.76 | 7.62 | 138749 |
| 1727390400 | 7.63 | 0.03 | 0.39 | 7.63 | 7.68 | 7.57 | 121386 |
| 1727304000 | 7.6 | -0.05 | -0.65 | 7.64 | 7.6899 | 7.58 | 117248 |
| 1727217600 | 7.65 | 0.05 | 0.66 | 7.6 | 7.7 | 7.57 | 119156 |
| 1727131200 | 7.6 | 0 | 0.00 | 7.59 | 7.6292 | 7.54 | 149193 |
| 1726872000 | 7.6 | 0.03 | 0.40 | 7.6 | 7.65 | 7.51 | 166689 |
| 1726785600 | 7.57 | 0.14 | 1.88 | 7.53 | 7.57 | 7.4763 | 156080 |
| 1726699200 | 7.43 | -0.14 | -1.85 | 7.53 | 7.58 | 7.38 | 256900 |
| 1726612800 | 7.57 | -0.09 | -1.17 | 7.67 | 7.69 | 7.55 | 177801 |
| 1726526400 | 7.66 | 0 | 0.00 | 7.64 | 7.72 | 7.53 | 299005 |
| 1726267200 | 7.66 | 0.11 | 1.46 | 7.48 | 7.68 | 7.44 | 255207 |
| 1726180800 | 7.55 | 0.09 | 1.21 | 7.48 | 7.63 | 7.42 | 245279 |
| 1726094400 | 7.46 | 0.17 | 2.33 | 7.29 | 7.47 | 7.2667 | 171208 |
| 1726008000 | 7.29 | 0.16 | 2.24 | 7.14 | 7.35 | 7.11 | 193432 |
| 1725921600 | 7.13 | 0.09 | 1.28 | 7.06 | 7.16 | 7.02 | 169065 |
| 1725662400 | 7.04 | 0.01 | 0.14 | 7.04 | 7.09 | 6.98 | 113441 |
| 1725576000 | 7.03 | 0.06 | 0.86 | 7 | 7.09 | 6.9574 | 220819 |
| 1725489600 | 6.97 | 0.15 | 2.20 | 6.81 | 7.07 | 6.8 | 481410 |
| 1725403200 | 6.82 | -0.06 | -0.87 | 6.89 | 6.8994 | 6.765 | 235372 |
| 1725057600 | 6.88 | 0.01 | 0.15 | 6.88 | 6.96 | 6.76 | 146891 |
| 1724971200 | 6.87 | 0.03 | 0.44 | 6.88 | 6.95 | 6.84 | 128937 |
| 1724884800 | 6.84 | -0.01 | -0.15 | 6.8 | 6.87 | 6.75 | 109433 |
| 1724798400 | 6.85 | -0.02 | -0.29 | 6.87 | 6.93 | 6.81 | 125426 |
| 1724712000 | 6.87 | -0.05 | -0.72 | 6.88 | 6.925 | 6.86 | 150740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
