News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.834326579261 | 8.39 | 8.7893 | 8.3 | 510715 | 8.56039407 | CS |
| 4 | -0.54 | -6 | 9 | 9.038 | 8.06 | 466174 | 8.45456072 | CS |
| 12 | 0.73 | 9.44372574386 | 7.73 | 9.95 | 7.5898 | 597219 | 8.91189666 | CS |
| 26 | -0.13 | -1.51338766007 | 8.59 | 9.95 | 7.02 | 623923 | 8.19894825 | CS |
| 52 | 2.25 | 36.231884058 | 6.21 | 9.95 | 5.7 | 612734 | 7.56154047 | CS |
| 156 | 5.51 | 186.779661017 | 2.95 | 9.95 | 2.535 | 673101 | 5.35675747 | CS |
| 260 | 4 | 89.6860986547 | 4.46 | 9.95 | 1.7 | 773227 | 4.38050065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.44 | -0.12 | -1.40 | 8.6199999 | 8.6199999 | 8.44 | 465604 |
| 1721860800 | 8.56 | -0.15 | -1.72 | 8.7 | 8.72 | 8.545 | 319985 |
| 1721774400 | 8.71 | -0.03 | -0.34 | 8.7 | 8.78 | 8.6199999 | 459710 |
| 1721688000 | 8.74 | 0.35 | 4.17 | 8.4 | 8.7893 | 8.39 | 600941 |
| 1721428800 | 8.39 | 0.03 | 0.36 | 8.39 | 8.48 | 8.3 | 707336 |
| 1721342400 | 8.36 | -0.04 | -0.48 | 8.43 | 8.43 | 8.23 | 538612 |
| 1721256000 | 8.4 | -0.12 | -1.41 | 8.52 | 8.5597999 | 8.31 | 523594 |
| 1721169600 | 8.52 | 0.3 | 3.65 | 8.28 | 8.52 | 8.255 | 478247 |
| 1721083200 | 8.22 | 0.09 | 1.11 | 8.19 | 8.335 | 8.15 | 633154 |
| 1720824000 | 8.13 | -0.11 | -1.33 | 8.31 | 8.36 | 8.06 | 500273 |
| 1720737600 | 8.24 | 0.04 | 0.49 | 8.26 | 8.3 | 8.16 | 443677 |
| 1720651200 | 8.2 | 0.09 | 1.11 | 8.15 | 8.2901 | 8.15 | 418778 |
| 1720564800 | 8.11 | -0.24 | -2.87 | 8.3 | 8.35 | 8.11 | 392805 |
| 1720478400 | 8.35 | -0.18 | -2.11 | 8.51 | 8.544 | 8.315 | 440058 |
| 1720219200 | 8.53 | -0.41 | -4.59 | 8.94 | 8.94 | 8.485 | 530806 |
| 1720040640 | 8.94 | 0.08 | 0.90 | 8.93 | 8.9479 | 8.85 | 275420 |
| 1719960000 | 8.86 | -0.08 | -0.89 | 8.94 | 8.94 | 8.75 | 289708 |
| 1719873600 | 8.94 | -0.18 | -1.97 | 9 | 9.038 | 8.775 | 372420 |
| 1719614400 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719528000 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.24 | 9.03 | 284920 |
| 1719441600 | 9.14 | 0.07 | 0.77 | 9.07 | 9.18 | 8.99 | 569048 |
| 1719355200 | 9.07 | 0.09 | 1.00 | 9 | 9.07 | 8.93 | 361921 |
| 1719268800 | 8.98 | 0.08 | 0.90 | 8.94 | 9.02 | 8.8801 | 449269 |
| 1719009600 | 8.9 | 0.12 | 1.37 | 8.77 | 8.96 | 8.77 | 745440 |
| 1718923200 | 8.78 | 0.11 | 1.27 | 8.67 | 8.92 | 8.67 | 484015 |
| 1718750400 | 8.67 | 0.01 | 0.12 | 8.67 | 8.685 | 8.58 | 491693 |
| 1718664000 | 8.66 | -0.06 | -0.69 | 8.66 | 8.76 | 8.53 | 587951 |
| 1718404800 | 8.72 | -0.37 | -4.07 | 9.0399999 | 9.0399999 | 8.72 | 499153 |
| 1718318400 | 9.09 | -0.19 | -2.05 | 9.25 | 9.28 | 9.0102 | 847443 |
| 1718232000 | 9.28 | 0.12 | 1.31 | 9.24 | 9.35 | 9.1199999 | 572606 |
| 1718145600 | 9.16 | -0.1 | -1.08 | 9.14 | 9.18 | 8.97 | 698036 |
| 1718059200 | 9.26 | 0.05 | 0.54 | 9.22 | 9.35 | 9.22 | 415428 |
| 1717800000 | 9.21 | -0.3 | -3.15 | 9.48 | 9.5 | 9.16 | 509762 |
| 1717713600 | 9.51 | -0.24 | -2.46 | 9.73 | 9.78 | 9.425 | 364223 |
| 1717627200 | 9.75 | 0.16 | 1.67 | 9.59 | 9.8 | 9.59 | 852445 |
| 1717540800 | 9.59 | -0.14 | -1.44 | 9.68 | 9.845 | 9.535 | 905729 |
| 1717454400 | 9.73 | -0.06 | -0.61 | 9.83 | 9.89 | 9.692 | 562896 |
| 1717195200 | 9.7899999 | -0.11 | -1.11 | 9.91 | 9.95 | 9.725 | 469816 |
| 1717108800 | 9.9 | 0.09 | 0.92 | 9.81 | 9.95 | 9.7899999 | 338382 |
| 1717022400 | 9.81 | -0.11 | -1.11 | 9.92 | 9.92 | 9.765 | 504198 |
| 1716936000 | 9.92 | 0.13 | 1.33 | 9.83 | 9.948 | 9.701 | 630426 |
| 1716590400 | 9.7899999 | 0.26 | 2.73 | 9.59 | 9.885 | 9.555 | 735769 |
| 1716504000 | 9.53 | 0.05 | 0.53 | 9.49 | 9.63 | 9.42 | 687252 |
| 1716417600 | 9.48 | -0.03 | -0.32 | 9.44 | 9.55 | 9.34 | 808878 |
| 1716331200 | 9.51 | 0.17 | 1.82 | 9.27 | 9.52 | 9.21 | 783643 |
| 1716244800 | 9.34 | 0.11 | 1.19 | 9.26 | 9.47 | 9.25 | 858524 |
| 1715985600 | 9.23 | 0.07 | 0.76 | 9.18 | 9.31 | 9.0399999 | 1011939 |
| 1715899200 | 9.16 | 0.27 | 3.04 | 8.92 | 9.2091 | 8.92 | 844690 |
| 1715812800 | 8.89 | 0.12 | 1.37 | 8.78 | 8.93 | 8.6649999 | 767712 |
| 1715726400 | 8.77 | 0.19 | 2.21 | 8.58 | 8.8 | 8.5502 | 751517 |
| 1715640000 | 8.58 | -0.21 | -2.39 | 8.82 | 8.875 | 8.36 | 1200976 |
| 1715380800 | 8.7899999 | 0.13 | 1.50 | 8.67 | 8.88 | 8.67 | 912207 |
| 1715294400 | 8.66 | 0.6 | 7.44 | 8.23 | 8.705 | 8.0004 | 1205128 |
| 1715208000 | 8.06 | 0.39 | 5.08 | 7.69 | 8.0699 | 7.69 | 679969 |
| 1715121600 | 7.67 | 0.03 | 0.39 | 7.6 | 7.74 | 7.5898 | 646895 |
| 1715035200 | 7.64 | -0.07 | -0.91 | 7.74 | 7.8 | 7.61 | 547690 |
| 1714776000 | 7.71 | -0.01 | -0.13 | 7.73 | 7.7851 | 7.68 | 465563 |
| 1714689600 | 7.72 | 0.21 | 2.80 | 7.53 | 7.78 | 7.51 | 577958 |
| 1714603200 | 7.51 | 0.19 | 2.60 | 7.47 | 7.64 | 7.45 | 650280 |
| 1714516800 | 7.32 | -0.22 | -2.92 | 7.52 | 7.53 | 7.32 | 420467 |
| 1714430400 | 7.54 | 0.04 | 0.53 | 7.47 | 7.6 | 7.4499 | 360029 |
| 1714171200 | 7.5 | 0.15 | 2.04 | 7.37 | 7.545 | 7.37 | 566976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
