News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.18066157761 | 7.86 | 7.915 | 7.6 | 2202180 | 7.72236777 | CS |
| 4 | -0.29 | -3.67088607595 | 7.9 | 8.245 | 7.6 | 2073045 | 7.87793269 | CS |
| 12 | -1 | -11.6144018583 | 8.61 | 9.015 | 7.34 | 2371495 | 8.01520742 | CS |
| 26 | -1 | -11.6144018583 | 8.61 | 9.015 | 7.34 | 2371495 | 8.01520742 | CS |
| 52 | -1 | -11.6144018583 | 8.61 | 9.015 | 7.34 | 2371495 | 8.01520742 | CS |
| 156 | -1 | -11.6144018583 | 8.61 | 9.015 | 7.34 | 2371495 | 8.01520742 | CS |
| 260 | -1 | -11.6144018583 | 8.61 | 9.015 | 7.34 | 2371495 | 8.01520742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 7.6 | -0.16 | -2.06 | 7.81 | 7.89 | 7.6 | 3902222 |
| 1721774400 | 7.76 | -0.07 | -0.91 | 7.8 | 7.83 | 7.695 | 2083262 |
| 1721688000 | 7.8314 | 0.06 | 0.79 | 7.78 | 7.885 | 7.67 | 1327888 |
| 1721428800 | 7.77 | -0.05 | -0.64 | 7.72 | 7.915 | 7.69 | 1294314 |
| 1721342400 | 7.82 | 0.05 | 0.64 | 7.86 | 7.89 | 7.775 | 1996876 |
| 1721256000 | 7.77 | -0.22 | -2.75 | 8.005 | 8.075 | 7.76 | 3063534 |
| 1721169600 | 7.99 | 0 | 0.00 | 8.03 | 8.03 | 7.855 | 2417058 |
| 1721083200 | 7.99 | -0.02 | -0.25 | 8 | 8.07 | 7.93 | 2155391 |
| 1720824000 | 8.01 | -0.12 | -1.48 | 8.19 | 8.21 | 7.9701 | 2238338 |
| 1720737600 | 8.13 | 0.21 | 2.65 | 7.99 | 8.14 | 7.9 | 2135153 |
| 1720651200 | 7.92 | 0.19 | 2.46 | 7.77 | 7.93 | 7.725 | 2018290 |
| 1720564800 | 7.73 | -0.19 | -2.40 | 7.88 | 7.93 | 7.72 | 2444497 |
| 1720478400 | 7.92 | 0.01 | 0.13 | 7.9 | 7.94 | 7.8218 | 1529305 |
| 1720219200 | 7.91 | -0.25 | -3.06 | 8.17 | 8.2 | 7.88 | 2212068 |
| 1720040640 | 8.16 | 0.06 | 0.74 | 8.14 | 8.2449999 | 8.13 | 1185260 |
| 1719960000 | 8.1 | 0.24 | 3.05 | 7.93 | 8.1 | 7.91 | 2098976 |
| 1719873600 | 7.86 | -0.01 | -0.13 | 7.97 | 8.015 | 7.79 | 1011243 |
| 1719614400 | 7.87 | -0.04 | -0.51 | 7.95 | 8.03 | 7.845 | 1683375 |
| 1719528000 | 7.91 | 0.06 | 0.76 | 7.9 | 7.96 | 7.81 | 1673897 |
| 1719441600 | 7.85 | -0.04 | -0.51 | 7.89 | 7.89 | 7.78 | 1753394 |
| 1719355200 | 7.89 | -0.01 | -0.13 | 7.93 | 7.93 | 7.815 | 1767925 |
| 1719268800 | 7.9 | 0.35 | 4.64 | 7.64 | 7.935 | 7.615 | 2663726 |
| 1719009600 | 7.55 | -0.09 | -1.18 | 7.66 | 7.66 | 7.49 | 3436419 |
| 1718923200 | 7.64 | 0.05 | 0.66 | 7.6 | 7.72 | 7.56 | 2769397 |
| 1718750400 | 7.59 | 0.15 | 2.02 | 7.5 | 7.65 | 7.5 | 2457004 |
| 1718664000 | 7.44 | 0 | 0.00 | 7.42 | 7.485 | 7.34 | 1664739 |
| 1718404800 | 7.44 | -0.21 | -2.75 | 7.56 | 7.58 | 7.36 | 4769545 |
| 1718318400 | 7.65 | -0.24 | -3.04 | 7.9 | 7.9 | 7.525 | 1823904 |
| 1718232000 | 7.89 | -0.03 | -0.38 | 8.09 | 8.11 | 7.855 | 1948782 |
| 1718145600 | 7.92 | -0.07 | -0.88 | 7.96 | 7.96 | 7.82 | 2160369 |
| 1718059200 | 7.99 | 0.15 | 1.91 | 7.91 | 8.06 | 7.835 | 3701486 |
| 1717800000 | 7.84 | -0.13 | -1.63 | 7.98 | 7.98 | 7.83 | 2096495 |
| 1717713600 | 7.97 | 0.12 | 1.53 | 7.86 | 8 | 7.86 | 1601529 |
| 1717627200 | 7.85 | 0.01 | 0.13 | 7.92 | 7.96 | 7.81 | 3373363 |
| 1717540800 | 7.84 | -0.35 | -4.27 | 8.005 | 8.05 | 7.8 | 3487052 |
| 1717454400 | 8.19 | -0.52 | -5.97 | 8.71 | 8.71 | 8.11 | 2746471 |
| 1717195200 | 8.71 | 0.19 | 2.23 | 8.58 | 8.71 | 8.55 | 1814635 |
| 1717108800 | 8.52 | 0.08 | 0.95 | 8.41 | 8.57 | 8.41 | 1894443 |
| 1717022400 | 8.44 | -0.13 | -1.52 | 8.51 | 8.5399999 | 8.3699999 | 1542916 |
| 1716936000 | 8.57 | 0.16 | 1.90 | 8.51 | 8.625 | 8.48 | 2293990 |
| 1716590400 | 8.41 | 0.11 | 1.33 | 8.3699999 | 8.51 | 8.35 | 3191357 |
| 1716504000 | 8.3 | -0.12 | -1.43 | 8.49 | 8.595 | 8.23 | 4234690 |
| 1716417600 | 8.42 | -0.34 | -3.88 | 8.71 | 8.71 | 8.305 | 5082706 |
| 1716331200 | 8.76 | -0.08 | -0.90 | 8.8 | 8.81 | 8.6649999 | 2526526 |
| 1716244800 | 8.84 | 0.19 | 2.20 | 8.81 | 9.015 | 8.77 | 2644761 |
| 1715985600 | 8.65 | 0.02 | 0.23 | 8.64 | 8.71 | 8.59 | 1987251 |
| 1715899200 | 8.63 | -0.2 | -2.27 | 8.8 | 8.81 | 8.6199999 | 1491566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
