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 | -0.35 | -4.86787204451 | 7.19 | 7.62 | 6.84 | 1642385 | 7.23248723 | CS |
| 4 | -1.56 | -18.5714285714 | 8.4 | 8.515 | 6.84 | 775229 | 7.50156258 | CS |
| 12 | -5.32 | -43.75 | 12.16 | 12.77 | 6.84 | 592877 | 8.87138588 | CS |
| 26 | -8.18 | -54.4607190413 | 15.02 | 15.33 | 6.84 | 427389 | 10.55093902 | CS |
| 52 | -4.34 | -38.8193202147 | 11.18 | 15.33 | 6.84 | 392415 | 11.53168099 | CS |
| 156 | -1.91 | -21.8285714286 | 8.75 | 19.81 | 6.69 | 440407 | 12.17465645 | CS |
| 260 | 2.26 | 49.3449781659 | 4.58 | 19.81 | 1.05 | 461446 | 8.69480614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268800 | 7.13 | -0.08 | -1.11 | 7.26 | 7.422 | 7.13 | 827210 |
| 1719009600 | 7.21 | -0.16 | -2.17 | 7.36 | 7.48 | 7.18 | 4312471 |
| 1718923200 | 7.37 | 0.02 | 0.27 | 7.32 | 7.62 | 7.3 | 686371 |
| 1718750400 | 7.35 | 0.13 | 1.80 | 7.19 | 7.49 | 7.19 | 743487 |
| 1718664000 | 7.22 | 0.05 | 0.70 | 7.15 | 7.3159 | 7.135 | 697661 |
| 1718404800 | 7.17 | -0.3 | -4.02 | 7.37 | 7.375 | 7.065 | 479991 |
| 1718318400 | 7.47 | 0.04 | 0.54 | 7.39 | 7.61 | 7.28 | 717194 |
| 1718232000 | 7.43 | -0.07 | -0.93 | 7.71 | 7.84 | 7.405 | 667921 |
| 1718145600 | 7.5 | 0 | 0.00 | 7.43 | 7.54 | 7.26 | 561159 |
| 1718059200 | 7.5 | -0.33 | -4.21 | 7.75 | 7.84 | 7.49 | 664640 |
| 1717800000 | 7.83 | -0.2 | -2.49 | 7.89 | 8.085 | 7.81 | 595174 |
| 1717713600 | 8.03 | 0.13 | 1.65 | 7.86 | 8.085 | 7.84 | 533924 |
| 1717627200 | 7.9 | 0.08 | 1.02 | 7.9 | 8.015 | 7.85 | 503546 |
| 1717540800 | 7.82 | -0.16 | -2.01 | 7.92 | 8.1 | 7.82 | 565541 |
| 1717454400 | 7.98 | -0.29 | -3.51 | 8.3 | 8.34 | 7.98 | 516412 |
| 1717195200 | 8.27 | 0.23 | 2.86 | 8.07 | 8.2899999 | 8.06 | 412512 |
| 1717108800 | 8.0399999 | 0 | 0.00 | 8.23 | 8.3 | 8.01 | 422146 |
| 1717022400 | 8.0399999 | -0.22 | -2.66 | 8.13 | 8.18 | 8.01 | 352292 |
| 1716936000 | 8.26 | -0.1 | -1.20 | 8.4 | 8.515 | 8.235 | 469706 |
| 1716590400 | 8.36 | 0.22 | 2.70 | 8.2 | 8.41 | 8.0701 | 525019 |
| 1716504000 | 8.14 | -0.26 | -3.10 | 8.4 | 8.49 | 8.07 | 547673 |
| 1716417600 | 8.4 | 0.02 | 0.24 | 8.35 | 8.64 | 8.33 | 553820 |
| 1716331200 | 8.38 | -0.27 | -3.12 | 8.6199999 | 8.64 | 8.3699999 | 512722 |
| 1716244800 | 8.65 | -0.26 | -2.92 | 8.91 | 9 | 8.65 | 459426 |
| 1715985600 | 8.91 | -0.02 | -0.22 | 8.94 | 9.145 | 8.84 | 690832 |
| 1715899200 | 8.93 | 0.05 | 0.56 | 8.82 | 8.94 | 8.77 | 433588 |
| 1715812800 | 8.88 | 0.2 | 2.30 | 8.8 | 8.95 | 8.6 | 523045 |
| 1715726400 | 8.68 | -0.28 | -3.13 | 9.13 | 9.17 | 8.65 | 563364 |
| 1715640000 | 8.96 | -0.43 | -4.58 | 9.42 | 9.47 | 8.91 | 798566 |
| 1715380800 | 9.39 | 0.34 | 3.76 | 9.06 | 9.4 | 8.92 | 779601 |
| 1715294400 | 9.05 | 0.49 | 5.72 | 8.56 | 9.08 | 8.56 | 871135 |
| 1715208000 | 8.56 | -0.3 | -3.39 | 8.86 | 8.89 | 8.4949999 | 1096782 |
| 1715121600 | 8.86 | -0.22 | -2.42 | 9.15 | 9.19 | 8.65 | 1235237 |
| 1715035200 | 9.08 | -0.94 | -9.38 | 10.05 | 10.12 | 9.035 | 1604177 |
| 1714776000 | 10.02 | -0.43 | -4.11 | 10.6 | 10.64 | 10 | 1060773 |
| 1714689600 | 10.45 | -0.72 | -6.45 | 10.07 | 10.78 | 9.6199999 | 1260526 |
| 1714603200 | 11.17 | 0.15 | 1.36 | 11.06 | 11.47 | 10.99 | 578053 |
| 1714516800 | 11.02 | -0.51 | -4.42 | 11.46 | 11.46 | 11 | 306673 |
| 1714430400 | 11.53 | -0.02 | -0.17 | 11.63 | 11.72 | 11.5 | 230864 |
| 1714171200 | 11.55 | 0.04 | 0.35 | 11.51 | 11.635 | 11.45 | 205685 |
| 1714084800 | 11.51 | -0.29 | -2.46 | 11.61 | 11.64 | 11.31 | 305238 |
| 1713998400 | 11.8 | 0.01 | 0.08 | 11.74 | 11.83 | 11.51 | 356166 |
| 1713912000 | 11.79 | 0.23 | 1.99 | 11.63 | 11.97 | 11.63 | 338750 |
| 1713825600 | 11.56 | 0.03 | 0.26 | 11.6 | 11.71 | 11.485 | 221402 |
| 1713566400 | 11.53 | 0.11 | 0.96 | 11.4 | 11.57 | 11.37 | 334012 |
| 1713480000 | 11.42 | -0.03 | -0.26 | 11.55 | 11.66 | 11.26 | 335267 |
| 1713393600 | 11.45 | -0.19 | -1.63 | 11.74 | 11.76 | 11.41 | 334320 |
| 1713307200 | 11.64 | -0.1 | -0.85 | 11.7 | 11.75 | 11.515 | 240616 |
| 1713220800 | 11.74 | -0.2 | -1.68 | 11.98 | 12.19 | 11.6999 | 232803 |
| 1712961600 | 11.94 | -0.36 | -2.93 | 12.18 | 12.235 | 11.91 | 180095 |
| 1712875200 | 12.3 | 0.21 | 1.74 | 12.16 | 12.3 | 12.02 | 271019 |
| 1712788800 | 12.09 | -0.34 | -2.74 | 12.12 | 12.25 | 11.95 | 233680 |
| 1712702400 | 12.43 | 0.12 | 0.97 | 12.32 | 12.44 | 12.2 | 142032 |
| 1712616000 | 12.31 | -0.02 | -0.16 | 12.41 | 12.51 | 12.31 | 163128 |
| 1712356800 | 12.33 | -0.05 | -0.40 | 12.37 | 12.44 | 12.26 | 181183 |
| 1712270400 | 12.38 | 0.04 | 0.32 | 12.51 | 12.77 | 12.315 | 289252 |
| 1712184000 | 12.34 | 0.16 | 1.31 | 12.16 | 12.35 | 12.145 | 258984 |
| 1712097600 | 12.18 | -0.11 | -0.90 | 12.16 | 12.21 | 12.04 | 401989 |
| 1712011200 | 12.29 | -0.17 | -1.36 | 12.56 | 12.56 | 12.2 | 223512 |
| 1711665600 | 12.46 | 0 | 0.00 | 12.46 | 12.57 | 12.41 | 243856 |
| 1711579200 | 12.46 | 0.22 | 1.80 | 12.29 | 12.46 | 12.29 | 233633 |
| 1711492800 | 12.24 | -0.02 | -0.16 | 12.34 | 12.42 | 12.2 | 234133 |
| 1711406400 | 12.26 | -0.22 | -1.76 | 12.53 | 12.53 | 12.25 | 174658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
