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 | 0.1 | 1.27388535032 | 7.85 | 7.97 | 7.85 | 20419 | 7.898102 | CS |
| 4 | 0.11 | 1.40306122449 | 7.84 | 7.97 | 7.77 | 30462 | 7.8435529 | CS |
| 12 | 0.19 | 2.44845360825 | 7.76 | 7.97 | 7.602 | 56154 | 7.74721962 | CS |
| 26 | 0.11 | 1.40306122449 | 7.84 | 8 | 7.602 | 48339 | 7.79205776 | CS |
| 52 | 0.31 | 4.05759162304 | 7.64 | 8 | 6.96 | 38296 | 7.66415105 | CS |
| 156 | -1.89 | -19.2073170732 | 9.84 | 9.99 | 6.96 | 30448 | 7.93904583 | CS |
| 260 | -1.04 | -11.5684093437 | 8.99 | 9.99 | 6.96 | 30354 | 8.35967426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 7.94 | 0.05 | 0.63 | 7.9 | 7.9699 | 7.9 | 31731 |
| 1720651200 | 7.89 | 0.02 | 0.25 | 7.86 | 7.9 | 7.86 | 10940 |
| 1720564800 | 7.87 | -0.01 | -0.06 | 7.88 | 7.885 | 7.8611 | 9642 |
| 1720478400 | 7.875 | -0.01 | -0.06 | 7.86 | 7.89 | 7.86 | 13736 |
| 1720219200 | 7.88 | 0 | 0.00 | 7.85 | 7.9 | 7.85 | 36048 |
| 1720040640 | 7.88 | 0.01 | 0.13 | 7.85 | 7.9 | 7.85 | 41967 |
| 1719960000 | 7.87 | 0.02 | 0.25 | 7.83 | 7.88 | 7.83 | 22235 |
| 1719873600 | 7.85 | 0.02 | 0.26 | 7.84 | 7.86 | 7.81 | 84305 |
| 1719614400 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1719528000 | 7.83 | 0.03 | 0.32 | 7.8 | 7.84 | 7.8 | 4935 |
| 1719441600 | 7.805 | -0.01 | -0.06 | 7.77 | 7.81 | 7.77 | 46513 |
| 1719355200 | 7.81 | 0 | 0.00 | 7.78 | 7.82 | 7.78 | 18819 |
| 1719268800 | 7.81 | 0.03 | 0.39 | 7.77 | 7.82 | 7.77 | 30638 |
| 1719009600 | 7.78 | -0.05 | -0.64 | 7.8 | 7.83 | 7.78 | 69276 |
| 1718923200 | 7.83 | -0.02 | -0.25 | 7.84 | 7.84 | 7.83 | 9188 |
| 1718750400 | 7.85 | 0.01 | 0.19 | 7.82 | 7.85 | 7.82 | 24587 |
| 1718664000 | 7.835 | -0.01 | -0.06 | 7.81 | 7.84 | 7.81 | 23470 |
| 1718404800 | 7.84 | -0.01 | -0.06 | 7.84 | 7.85 | 7.83 | 39825 |
| 1718318400 | 7.845 | 0.04 | 0.45 | 7.84 | 7.85 | 7.83 | 14976 |
| 1718232000 | 7.81 | 0.05 | 0.64 | 7.81 | 7.85 | 7.8 | 50196 |
| 1718145600 | 7.76 | 0.01 | 0.13 | 7.73 | 7.79 | 7.73 | 13429 |
| 1718059200 | 7.75 | 0.02 | 0.26 | 7.7 | 7.75 | 7.7 | 34609 |
| 1717800000 | 7.73 | -0.02 | -0.26 | 7.71 | 7.74 | 7.69 | 34676 |
| 1717713600 | 7.75 | 0.01 | 0.13 | 7.72 | 7.79 | 7.72 | 59237 |
| 1717627200 | 7.74 | 0.03 | 0.39 | 7.71 | 7.76 | 7.7 | 56695 |
| 1717540800 | 7.71 | 0.02 | 0.26 | 7.67 | 7.73 | 7.67 | 23161 |
| 1717454400 | 7.69 | 0.04 | 0.52 | 7.69 | 7.695 | 7.64 | 72538 |
| 1717195200 | 7.65 | 0.03 | 0.33 | 7.66 | 7.7 | 7.61 | 53433 |
| 1717108800 | 7.625 | 0 | 0.07 | 7.63 | 7.68 | 7.62 | 26185 |
| 1717022400 | 7.62 | -0.05 | -0.65 | 7.68 | 7.73 | 7.602 | 41790 |
| 1716936000 | 7.67 | -0.05 | -0.65 | 7.76 | 7.78 | 7.66 | 55365 |
| 1716590400 | 7.72 | 0 | 0.00 | 7.74 | 7.78 | 7.68 | 56519 |
| 1716504000 | 7.72 | -0.04 | -0.52 | 7.77 | 7.81 | 7.71 | 45120 |
| 1716417600 | 7.76 | -0.08 | -1.02 | 7.82 | 7.84 | 7.75 | 24418 |
| 1716331200 | 7.84 | -0.01 | -0.13 | 7.86 | 7.8657 | 7.84 | 37309 |
| 1716244800 | 7.85 | -0.02 | -0.25 | 7.87 | 7.87 | 7.82 | 68794 |
| 1715985600 | 7.87 | 0.04 | 0.51 | 7.84 | 7.87 | 7.82 | 63372 |
| 1715899200 | 7.83 | 0.01 | 0.13 | 7.82 | 7.86 | 7.81 | 85112 |
| 1715812800 | 7.82 | 0.02 | 0.26 | 7.83 | 7.85 | 7.815 | 56475 |
| 1715726400 | 7.8 | -0.02 | -0.26 | 7.82 | 7.84 | 7.79 | 71637 |
| 1715640000 | 7.82 | 0 | 0.00 | 7.83 | 7.83 | 7.8094 | 58348 |
| 1715380800 | 7.82 | -0.04 | -0.51 | 7.86 | 7.87 | 7.8 | 24182 |
| 1715294400 | 7.86 | 0.01 | 0.13 | 7.86 | 7.87 | 7.85 | 6233 |
| 1715208000 | 7.85 | 0.03 | 0.38 | 7.83 | 7.85 | 7.82 | 12489 |
| 1715121600 | 7.82 | 0.02 | 0.26 | 7.82 | 7.83 | 7.815 | 63596 |
| 1715035200 | 7.8 | 0.04 | 0.52 | 7.77 | 7.8 | 7.759 | 25726 |
| 1714776000 | 7.76 | 0.06 | 0.78 | 7.73 | 7.79 | 7.7252 | 72835 |
| 1714689600 | 7.7 | 0 | 0.00 | 7.71 | 7.71 | 7.68 | 30360 |
| 1714603200 | 7.7 | 0.02 | 0.26 | 7.7 | 7.72 | 7.6725 | 214367 |
| 1714516800 | 7.68 | 0.02 | 0.26 | 7.67 | 7.69 | 7.66 | 59538 |
| 1714430400 | 7.66 | 0 | 0.00 | 7.67 | 7.69 | 7.65 | 60875 |
| 1714171200 | 7.66 | 0.02 | 0.26 | 7.66 | 7.67 | 7.63 | 122708 |
| 1714084800 | 7.64 | -0.02 | -0.26 | 7.66 | 7.66 | 7.61 | 61420 |
| 1713998400 | 7.66 | -0.03 | -0.39 | 7.71 | 7.72 | 7.65 | 123533 |
| 1713912000 | 7.69 | -0.01 | -0.13 | 7.71 | 7.72 | 7.68 | 363469 |
| 1713825600 | 7.7 | -0.04 | -0.52 | 7.67 | 7.71 | 7.67 | 121778 |
| 1713566400 | 7.74 | 0.01 | 0.13 | 7.76 | 7.77 | 7.7297 | 160255 |
| 1713480000 | 7.73 | -0.04 | -0.51 | 7.77 | 7.77 | 7.73 | 117909 |
| 1713393600 | 7.77 | 0 | 0.00 | 7.8 | 7.8 | 7.74 | 63316 |
| 1713307200 | 7.77 | 0 | 0.00 | 7.79 | 7.79 | 7.73 | 124073 |
| 1713220800 | 7.77 | -0.07 | -0.83 | 7.83 | 7.84 | 7.71 | 78011 |
| 1712961600 | 7.835 | 0 | 0.05 | 7.88 | 7.88 | 7.82 | 45113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
