News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.70827858081 | 7.61 | 7.75 | 7.5864 | 25122 | 7.66364471 | CS |
| 4 | 0.05 | 0.650195058518 | 7.69 | 7.795 | 7.5 | 45755 | 7.66248251 | CS |
| 12 | -0.21 | -2.64150943396 | 7.95 | 8.18 | 7.5 | 38070 | 7.83332124 | CS |
| 26 | 0.08 | 1.04438642298 | 7.66 | 8.32 | 7.5 | 41120 | 7.90428096 | CS |
| 52 | 0.15 | 1.97628458498 | 7.59 | 8.32 | 7.18 | 38952 | 7.73163774 | CS |
| 156 | -3.05 | -28.2669138091 | 10.79 | 10.8199 | 6.68 | 38652 | 8.00016201 | CS |
| 260 | -5.32 | -40.7350689127 | 13.06 | 13.99 | 6.68 | 45585 | 9.71830495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 7.74 | 0.06 | 0.78 | 7.71 | 7.8 | 7.7 | 51879 |
| 1737157200 | 7.68 | 0.02 | 0.26 | 7.7 | 7.75 | 7.6247 | 16496 |
| 1737070800 | 7.66 | -0.02 | -0.26 | 7.68 | 7.69 | 7.61 | 27533 |
| 1736984400 | 7.68 | 0.05 | 0.66 | 7.7 | 7.7 | 7.6002 | 34602 |
| 1736898000 | 7.63 | 0.05 | 0.66 | 7.61 | 7.65 | 7.5864 | 21857 |
| 1736811600 | 7.58 | -0.08 | -1.04 | 7.51 | 7.6305 | 7.5 | 48806 |
| 1736552400 | 7.66 | -0.06 | -0.78 | 7.65 | 7.795 | 7.55 | 69757 |
| 1736379600 | 7.72 | 0.03 | 0.39 | 7.71 | 7.75 | 7.63 | 31276 |
| 1736293200 | 7.69 | -0.04 | -0.52 | 7.73 | 7.77 | 7.61 | 28658 |
| 1736206800 | 7.73 | 0.01 | 0.13 | 7.71 | 7.78 | 7.6983 | 33603 |
| 1735947600 | 7.72 | 0.05 | 0.65 | 7.64 | 7.76 | 7.64 | 58712 |
| 1735861200 | 7.67 | 0.03 | 0.39 | 7.69 | 7.69 | 7.58 | 137578 |
| 1735688400 | 7.64 | 0.05 | 0.66 | 7.62 | 7.71 | 7.62 | 71532 |
| 1735602000 | 7.59 | -0.03 | -0.39 | 7.62 | 7.68 | 7.59 | 65951 |
| 1735342800 | 7.62 | -0.08 | -1.08 | 7.66 | 7.695 | 7.62 | 16749 |
| 1735256400 | 7.703 | 0.02 | 0.30 | 7.64 | 7.728 | 7.64 | 30708 |
| 1735077840 | 7.68 | -0.05 | -0.65 | 7.69 | 7.7477 | 7.68 | 38268 |
| 1734997200 | 7.73 | 0.04 | 0.52 | 7.72 | 7.7726 | 7.6527 | 19043 |
| 1734738000 | 7.69 | 0.03 | 0.39 | 7.63 | 7.77 | 7.63 | 35122 |
| 1734651600 | 7.66 | 0.02 | 0.31 | 7.69 | 7.7 | 7.57 | 65181 |
| 1734565200 | 7.6362 | -0.12 | -1.60 | 7.75 | 7.82 | 7.6362 | 58794 |
| 1734478800 | 7.76 | -0.12 | -1.46 | 7.85 | 7.86 | 7.76 | 73838 |
| 1734392400 | 7.875 | -0.05 | -0.57 | 7.92 | 7.95 | 7.86 | 58025 |
| 1734133200 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.9 | 50188 |
| 1734046800 | 8.0001 | -0.07 | -0.87 | 7.97 | 8.07 | 7.95 | 128552 |
| 1733960400 | 8.07 | -0.01 | -0.12 | 8.08 | 8.1534 | 8.0638 | 36166 |
| 1733874000 | 8.08 | -0.06 | -0.74 | 8.13 | 8.16 | 8.08 | 12997 |
| 1733787600 | 8.14 | 0 | 0.00 | 8.17 | 8.17 | 8.1 | 24482 |
| 1733528400 | 8.14 | 0.09 | 1.06 | 8.18 | 8.18 | 8.11 | 47076 |
| 1733442000 | 8.055 | 0.01 | 0.14 | 8.05 | 8.07 | 8.05 | 21855 |
| 1733355600 | 8.0437999 | 0.04 | 0.55 | 8.01 | 8.09 | 8.01 | 13034 |
| 1733269200 | 8 | -0.08 | -0.93 | 8.07 | 8.08 | 8 | 26584 |
| 1733182800 | 8.075 | 0.02 | 0.25 | 8.06 | 8.08 | 8.06 | 17666 |
| 1732917840 | 8.055 | 0.04 | 0.44 | 8.02 | 8.1 | 8.0001 | 24413 |
| 1732750800 | 8.0197 | 0.07 | 0.88 | 7.99 | 8.03 | 7.96 | 20364 |
| 1732664400 | 7.95 | 0 | 0.01 | 7.95 | 7.9859 | 7.93 | 27237 |
| 1732578000 | 7.9493 | 0.04 | 0.50 | 7.96 | 7.99 | 7.9266 | 39462 |
| 1732318800 | 7.91 | 0.02 | 0.25 | 7.88 | 7.99 | 7.88 | 25413 |
| 1732232400 | 7.89 | 0.02 | 0.25 | 7.87 | 7.92 | 7.87 | 21139 |
| 1732146000 | 7.87 | 0.01 | 0.13 | 7.86 | 7.91 | 7.86 | 24213 |
| 1732059600 | 7.86 | -0.04 | -0.51 | 7.87 | 7.92 | 7.85 | 27570 |
| 1731973200 | 7.9 | 0.02 | 0.25 | 7.85 | 7.93 | 7.8407 | 10520 |
| 1731714000 | 7.88 | -0.06 | -0.76 | 7.91 | 7.97 | 7.85 | 27036 |
| 1731627600 | 7.94 | 0.01 | 0.13 | 7.98 | 7.99 | 7.8826 | 70745 |
| 1731541200 | 7.93 | -0.01 | -0.13 | 7.95 | 7.99 | 7.92 | 30449 |
| 1731454800 | 7.94 | -0.11 | -1.37 | 7.98 | 8.0381 | 7.92 | 22281 |
| 1731368400 | 8.05 | 0.01 | 0.12 | 8.01 | 8.1116 | 8.01 | 36520 |
| 1731109200 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.05 | 7.98 | 28932 |
| 1731022800 | 7.97 | 0.02 | 0.25 | 7.92 | 8.0399 | 7.92 | 52597 |
| 1730936400 | 7.95 | -0.03 | -0.35 | 7.96 | 8.0326 | 7.94 | 47944 |
| 1730850000 | 7.9777 | -0.02 | -0.28 | 7.97 | 8 | 7.9642 | 17232 |
| 1730763600 | 8 | -0.02 | -0.25 | 8.05 | 8.05 | 7.93 | 15980 |
| 1730500800 | 8.02 | 0.04 | 0.50 | 7.99 | 8.02 | 7.9521 | 30724 |
| 1730414400 | 7.98 | 0.06 | 0.76 | 7.95 | 8.01 | 7.94 | 18645 |
| 1730328000 | 7.92 | -0.02 | -0.25 | 7.91 | 7.98 | 7.9 | 21511 |
| 1730241600 | 7.94 | -0.01 | -0.13 | 7.95 | 7.99 | 7.93 | 32217 |
| 1730155200 | 7.95 | -0.03 | -0.38 | 7.99 | 8.01 | 7.9401 | 37081 |
| 1729896000 | 7.98 | 0.04 | 0.50 | 7.99 | 7.99 | 7.955 | 23436 |
| 1729809600 | 7.94 | 0 | 0.00 | 7.97 | 7.994077 | 7.92 | 12746 |
| 1729723200 | 7.94 | -0.05 | -0.63 | 7.95 | 8.01 | 7.94 | 22832 |
| 1729636800 | 7.99 | -0.01 | -0.13 | 8.0399999 | 8.05 | 7.9601 | 62859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
