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 | -0.01 | -0.12936610608 | 7.73 | 7.9899 | 7.65 | 65433 | 7.73523726 | CS |
| 4 | -0.495 | -6.02556299452 | 8.215 | 8.23 | 7.63 | 67841 | 7.8425208 | CS |
| 12 | -0.51 | -6.19684082625 | 8.23 | 8.27 | 7.63 | 47701 | 7.98700559 | CS |
| 26 | -0.13 | -1.65605095541 | 7.85 | 8.29 | 7.63 | 44733 | 8.04284201 | CS |
| 52 | -0.06 | -0.771208226221 | 7.78 | 8.29 | 7.602 | 46336 | 7.91334098 | CS |
| 156 | -1.91 | -19.8338525441 | 9.63 | 9.63 | 6.96 | 35397 | 7.83467587 | CS |
| 260 | -1.37 | -15.0715071507 | 9.09 | 9.99 | 6.96 | 31968 | 8.2460818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 7.84 | 0.01 | 0.13 | 7.87 | 7.93 | 7.8316 | 42169 |
| 1735861200 | 7.83 | 0.09 | 1.16 | 7.75 | 7.83 | 7.75 | 49006 |
| 1735688400 | 7.74 | 0.06 | 0.78 | 7.7 | 7.77 | 7.7 | 129868 |
| 1735602000 | 7.68 | -0 | -0.05 | 7.64 | 7.72 | 7.64 | 55854 |
| 1735342800 | 7.6837 | -0.03 | -0.34 | 7.73 | 7.73 | 7.67 | 41330 |
| 1735256400 | 7.71 | 0.01 | 0.13 | 7.72 | 7.72 | 7.675 | 63092 |
| 1735077840 | 7.7 | 0.03 | 0.39 | 7.7 | 7.7002 | 7.63 | 79494 |
| 1734997200 | 7.67 | -0.1 | -1.29 | 7.75 | 7.76 | 7.67 | 58631 |
| 1734738000 | 7.77 | 0.06 | 0.78 | 7.77 | 7.79 | 7.73 | 192544 |
| 1734651600 | 7.71 | -0.08 | -1.03 | 7.76 | 7.82 | 7.71 | 77068 |
| 1734565200 | 7.79 | -0.07 | -0.83 | 7.88 | 7.91 | 7.78 | 81348 |
| 1734478800 | 7.855 | -0.11 | -1.32 | 7.97 | 7.98 | 7.85 | 100168 |
| 1734392400 | 7.96 | -0.06 | -0.75 | 8.0399999 | 8.05 | 7.96 | 59664 |
| 1734133200 | 8.02 | -0.07 | -0.87 | 8.13 | 8.14 | 7.99 | 68808 |
| 1734046800 | 8.09 | -0.05 | -0.61 | 8.15 | 8.15 | 8.08 | 25999 |
| 1733960400 | 8.14 | -0.04 | -0.43 | 8.22 | 8.22 | 8.1199999 | 56957 |
| 1733874000 | 8.175 | -0.02 | -0.18 | 8.19 | 8.2 | 8.17 | 27561 |
| 1733787600 | 8.19 | 0.01 | 0.12 | 8.21 | 8.21 | 8.172 | 63195 |
| 1733528400 | 8.18 | 0.01 | 0.12 | 8.23 | 8.23 | 8.155 | 56687 |
| 1733442000 | 8.17 | -0.01 | -0.12 | 8.2 | 8.2 | 8.15 | 29216 |
| 1733355600 | 8.18 | -0.01 | -0.12 | 8.21 | 8.21 | 8.16 | 34989 |
| 1733269200 | 8.19 | -0.02 | -0.24 | 8.25 | 8.25 | 8.14 | 79881 |
| 1733182800 | 8.21 | 0.05 | 0.61 | 8.22 | 8.22 | 8.17 | 32167 |
| 1732917840 | 8.16 | 0.04 | 0.49 | 8.2 | 8.22 | 8.16 | 38650 |
| 1732750800 | 8.1199999 | -0.01 | -0.12 | 8.13 | 8.18 | 8.09 | 20996 |
| 1732664400 | 8.13 | 0.07 | 0.87 | 8.08 | 8.13 | 8.0588 | 27411 |
| 1732578000 | 8.06 | 0.04 | 0.50 | 8.09 | 8.1 | 8.03 | 42032 |
| 1732318800 | 8.02 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 34850 |
| 1732232400 | 8.02 | -0.05 | -0.62 | 8.02 | 8.09 | 8.0162 | 30111 |
| 1732146000 | 8.07 | -0.02 | -0.25 | 8.09 | 8.09 | 8.05 | 21446 |
| 1732059600 | 8.09 | 0.01 | 0.12 | 8.11 | 8.11 | 8.06 | 27444 |
| 1731973200 | 8.08 | -0.01 | -0.12 | 8.11 | 8.11 | 8.06 | 10833 |
| 1731714000 | 8.09 | -0.01 | -0.12 | 8.11 | 8.11 | 8.07 | 25483 |
| 1731627600 | 8.1 | 0.04 | 0.56 | 8.09 | 8.1 | 8.06 | 30475 |
| 1731541200 | 8.055 | 0.04 | 0.44 | 8.05 | 8.07 | 8.0399999 | 16266 |
| 1731454800 | 8.02 | -0.08 | -0.99 | 8.1 | 8.11 | 8.01 | 22790 |
| 1731368400 | 8.1 | 0 | 0.00 | 8.13 | 8.13 | 8.1 | 22625 |
| 1731109200 | 8.1 | -0.02 | -0.25 | 8.1 | 8.13 | 8.0548 | 89108 |
| 1731022800 | 8.1199999 | 0.12 | 1.50 | 8.03 | 8.1199999 | 8.03 | 61302 |
| 1730936400 | 8 | -0.04 | -0.50 | 8.0399999 | 8.07 | 8 | 146576 |
| 1730850000 | 8.0399999 | 0.04 | 0.50 | 8.01 | 8.06 | 8.01 | 45922 |
| 1730763600 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 7.98 | 37676 |
| 1730500800 | 8.01 | -0.02 | -0.25 | 8.06 | 8.0699 | 8 | 54908 |
| 1730414400 | 8.03 | 0.04 | 0.50 | 8 | 8.0399999 | 7.985 | 24493 |
| 1730328000 | 7.99 | 0.04 | 0.50 | 7.98 | 7.997 | 7.97 | 21184 |
| 1730241600 | 7.95 | -0.07 | -0.87 | 8.01 | 8.025 | 7.94 | 56796 |
| 1730155200 | 8.02 | 0 | 0.00 | 8.06 | 8.0691 | 8.01 | 37792 |
| 1729896000 | 8.02 | -0.04 | -0.50 | 8.07 | 8.11 | 8.01 | 31478 |
| 1729809600 | 8.06 | -0.07 | -0.86 | 8.11 | 8.11 | 8.05 | 34058 |
| 1729723200 | 8.13 | -0.11 | -1.33 | 8.24 | 8.24 | 8.11 | 91626 |
| 1729636800 | 8.24 | -0.01 | -0.12 | 8.24 | 8.26 | 8.211 | 64992 |
| 1729550400 | 8.25 | 0.01 | 0.12 | 8.24 | 8.27 | 8.2245 | 40956 |
| 1729291200 | 8.24 | 0.02 | 0.24 | 8.26 | 8.26 | 8.22 | 15341 |
| 1729204800 | 8.22 | 0.01 | 0.17 | 8.22 | 8.22 | 8.2 | 26199 |
| 1729118400 | 8.2059 | 0.03 | 0.32 | 8.22 | 8.22 | 8.189 | 26785 |
| 1729032000 | 8.18 | 0 | 0.00 | 8.26 | 8.26 | 8.175 | 21415 |
| 1728945600 | 8.18 | -0.06 | -0.67 | 8.23 | 8.23 | 8.18 | 28388 |
| 1728686400 | 8.235 | 0.01 | 0.12 | 8.23 | 8.24 | 8.22 | 76520 |
| 1728600000 | 8.225 | 0.07 | 0.92 | 8.22 | 8.23 | 8.19 | 162119 |
| 1728513600 | 8.15 | -0.04 | -0.49 | 8.21 | 8.23 | 8.15 | 45281 |
| 1728427200 | 8.19 | 0.01 | 0.18 | 8.2 | 8.2 | 8.168165 | 68386 |
| 1728340800 | 8.175 | 0.03 | 0.31 | 8.19 | 8.2 | 8.16 | 82817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
