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 | 1.89 | 25.7493188011 | 7.34 | 9.3 | 7.295 | 2065424 | 7.84452277 | CS |
| 4 | 2.02 | 28.0166435506 | 7.21 | 9.3 | 6.88 | 1647160 | 7.39093284 | CS |
| 12 | 2.09 | 29.2717086835 | 7.14 | 9.3 | 6.88 | 1937531 | 7.60000761 | CS |
| 26 | 2.23 | 31.8571428571 | 7 | 9.3 | 5.58 | 1882817 | 7.16454685 | CS |
| 52 | 4.85 | 110.730593607 | 4.38 | 9.3 | 3.68 | 1761842 | 6.14653498 | CS |
| 156 | 3.39 | 58.0479452055 | 5.84 | 9.3 | 2.3 | 1657249 | 4.69954139 | CS |
| 260 | 5.47 | 145.478723404 | 3.76 | 15.5 | 1.67 | 2121049 | 5.59740117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 9.24 | 0.76 | 8.96 | 8.441 | 9.2899999 | 8.441 | 4338923 |
| 1737762000 | 8.48 | 1.16 | 15.85 | 8.26 | 8.5 | 8.11 | 2591394 |
| 1737675600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737589200 | 7.32 | -0.11 | -1.48 | 7.43 | 7.49 | 7.295 | 1386068 |
| 1737502800 | 7.43 | 0.18 | 2.48 | 7.34 | 7.45 | 7.3001 | 2218811 |
| 1737157200 | 7.25 | -0.05 | -0.68 | 7.41 | 7.4689 | 7.185 | 1314798 |
| 1737070800 | 7.3 | 0.02 | 0.27 | 7.34 | 7.36 | 7.23 | 1838358 |
| 1736984400 | 7.28 | 0.21 | 2.97 | 7.33 | 7.48 | 7.215 | 1385898 |
| 1736898000 | 7.07 | 0.04 | 0.57 | 7.13 | 7.19 | 7.025 | 1191730 |
| 1736811600 | 7.03 | -0.05 | -0.71 | 6.93 | 7.0488 | 6.88 | 997339 |
| 1736552400 | 7.08 | -0.18 | -2.48 | 7.08 | 7.13 | 6.94 | 1109039 |
| 1736379600 | 7.26 | 0.07 | 0.97 | 7.12 | 7.26 | 7.01 | 1598343 |
| 1736293200 | 7.19 | -0.34 | -4.52 | 7.6 | 7.67 | 7.105 | 1809359 |
| 1736206800 | 7.53 | 0.2 | 2.73 | 7.38 | 7.68 | 7.355 | 1788968 |
| 1735947600 | 7.33 | 0.11 | 1.52 | 7.23 | 7.34 | 7.15 | 2398713 |
| 1735861200 | 7.22 | -0.02 | -0.28 | 7.34 | 7.4 | 7.155 | 1680388 |
| 1735688400 | 7.24 | 0 | 0.00 | 7.29 | 7.425 | 7.24 | 1447895 |
| 1735602000 | 7.24 | -0.05 | -0.69 | 7.21 | 7.3101 | 6.93 | 1597455 |
| 1735342800 | 7.29 | -0.04 | -0.55 | 7.26 | 7.35 | 7.175 | 2001043 |
| 1735256400 | 7.33 | -0.03 | -0.41 | 7.27 | 7.39 | 7.2 | 1364284 |
| 1735077840 | 7.36 | 0.09 | 1.24 | 7.29 | 7.37 | 7.175 | 802267 |
| 1734997200 | 7.27 | 0.04 | 0.55 | 7.4 | 7.46 | 7.14 | 1564848 |
| 1734738000 | 7.23 | 0.08 | 1.12 | 6.97 | 7.44 | 6.95 | 6310832 |
| 1734651600 | 7.15 | -0.11 | -1.52 | 7.36 | 7.505 | 7.12 | 2005043 |
| 1734565200 | 7.26 | -0.41 | -5.35 | 7.7 | 7.7853 | 7.16 | 2843228 |
| 1734478800 | 7.67 | -0.28 | -3.52 | 7.99 | 7.99 | 7.62 | 1678657 |
| 1734392400 | 7.95 | 0.24 | 3.11 | 7.67 | 8.005 | 7.66 | 2432222 |
| 1734133200 | 7.71 | -0.22 | -2.77 | 7.96 | 7.99 | 7.555 | 2029067 |
| 1734046800 | 7.93 | -0.02 | -0.25 | 7.9 | 8 | 7.815 | 1011126 |
| 1733960400 | 7.95 | 0.1 | 1.27 | 7.97 | 8.05 | 7.88 | 2402254 |
| 1733874000 | 7.85 | -0.03 | -0.38 | 7.82 | 7.975 | 7.77 | 2044332 |
| 1733787600 | 7.88 | 0.06 | 0.77 | 7.88 | 7.95 | 7.78 | 1046402 |
| 1733528400 | 7.82 | 0.04 | 0.51 | 7.86 | 7.925 | 7.715 | 1459664 |
| 1733442000 | 7.78 | -0.12 | -1.52 | 7.88 | 7.91 | 7.63 | 1702633 |
| 1733355600 | 7.9 | 0.1 | 1.28 | 7.86 | 8.1199999 | 7.7785 | 1415371 |
| 1733269200 | 7.8 | -0.25 | -3.11 | 8.05 | 8.16 | 7.73 | 1366465 |
| 1733182800 | 8.05 | -0.01 | -0.12 | 8.09 | 8.1 | 7.92 | 1786626 |
| 1732917840 | 8.06 | -0.08 | -0.98 | 8.19 | 8.23 | 8.03 | 914029 |
| 1732750800 | 8.14 | -0.06 | -0.73 | 8.24 | 8.3 | 8.0601 | 1004304 |
| 1732664400 | 8.2 | 0.04 | 0.49 | 8.16 | 8.27 | 8.08 | 1648615 |
| 1732578000 | 8.16 | 0.11 | 1.37 | 8.25 | 8.34 | 8.11 | 2100936 |
| 1732318800 | 8.05 | 0.36 | 4.68 | 7.73 | 8.09 | 7.66 | 2424291 |
| 1732232400 | 7.69 | 0.18 | 2.40 | 7.5 | 7.7 | 7.39 | 1653354 |
| 1732146000 | 7.51 | -0.25 | -3.22 | 7.77 | 7.82 | 7.49 | 1069269 |
| 1732059600 | 7.76 | 0.47 | 6.45 | 7.27 | 7.77 | 7.21 | 1868262 |
| 1731973200 | 7.29 | 0.04 | 0.55 | 7.22 | 7.39 | 7.1316 | 1498917 |
| 1731714000 | 7.25 | -0.01 | -0.14 | 7.29 | 7.42 | 7.175 | 1655582 |
| 1731627600 | 7.26 | -0.23 | -3.07 | 7.47 | 7.48 | 7.2 | 1928365 |
| 1731541200 | 7.49 | -0.17 | -2.22 | 7.8 | 7.9 | 7.44 | 1518997 |
| 1731454800 | 7.66 | -0.33 | -4.13 | 7.93 | 7.9738 | 7.58 | 2079626 |
| 1731368400 | 7.99 | 0.41 | 5.41 | 7.73 | 8.1 | 7.655 | 3975223 |
| 1731109200 | 7.58 | -0.47 | -5.84 | 8.78 | 8.8 | 7.455 | 4480695 |
| 1731022800 | 8.05 | 0.18 | 2.29 | 7.87 | 8.085 | 7.8 | 3752236 |
| 1730936400 | 7.87 | 0.37 | 4.93 | 7.8 | 7.95 | 7.66 | 2500154 |
| 1730850000 | 7.5 | 0.02 | 0.27 | 7.48 | 7.57 | 7.45 | 2556013 |
| 1730763600 | 7.48 | 0.28 | 3.89 | 7.14 | 7.545 | 7.1 | 2376859 |
| 1730500800 | 7.2 | -0.01 | -0.14 | 7.3 | 7.4 | 7.14 | 1430852 |
| 1730414400 | 7.21 | -0.16 | -2.17 | 7.27 | 7.335 | 7.09 | 1904175 |
| 1730328000 | 7.37 | 0.11 | 1.52 | 7.14 | 7.42 | 7.14 | 1535807 |
| 1730241600 | 7.26 | 0.05 | 0.69 | 7.25 | 7.31 | 7.13 | 1186518 |
| 1730155200 | 7.21 | 0.11 | 1.55 | 7.18 | 7.25 | 7.05 | 1371623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
