News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.27906976744 | 8.6 | 8.72 | 8.3347 | 40247 | 8.57160056 | CS |
| 4 | -0.25 | -2.79017857143 | 8.96 | 9.15 | 8 | 48700 | 8.67637213 | CS |
| 12 | 1.82 | 26.4150943396 | 6.89 | 10 | 6.89 | 75535 | 8.69344857 | CS |
| 26 | 1.99 | 29.6130952381 | 6.72 | 11.82 | 6.3 | 132728 | 8.79896201 | CS |
| 52 | 4.88 | 127.415143603 | 3.83 | 11.82 | 2.86 | 125368 | 7.06317232 | CS |
| 156 | 3.81 | 77.7551020408 | 4.9 | 11.82 | 2.86 | 160103 | 5.66011917 | CS |
| 260 | -29.22 | -77.036646454 | 37.93 | 47.7 | 2.86 | 278557 | 16.01176524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 8.71 | 0.12 | 1.40 | 8.57 | 8.7899999 | 8.5 | 39200 |
| 1751576640 | 8.59 | 0.19 | 2.26 | 8.43 | 8.72 | 8.3347 | 43009 |
| 1751496000 | 8.4 | -0.21 | -2.44 | 8.61 | 8.61 | 8.3645 | 21295 |
| 1751409600 | 8.61 | 0.01 | 0.12 | 8.52 | 8.6931 | 8.52 | 11715 |
| 1751323200 | 8.6 | -0.02 | -0.23 | 8.6 | 8.6 | 8.45 | 84968 |
| 1751064000 | 8.6199999 | 0.25 | 2.99 | 8.35 | 8.7 | 8.1199999 | 39600 |
| 1750977600 | 8.3699999 | -0.18 | -2.11 | 8.47 | 8.5202 | 8 | 94086 |
| 1750891200 | 8.55 | -0.2 | -2.29 | 8.76 | 8.77 | 8.5 | 46890 |
| 1750804800 | 8.75 | 0.13 | 1.51 | 8.75 | 8.84 | 8.63 | 74835 |
| 1750718400 | 8.6199999 | -0.03 | -0.35 | 8.71 | 8.74 | 8.5136 | 38772 |
| 1750459200 | 8.65 | -0.1 | -1.14 | 8.69 | 8.85 | 8.625 | 37421 |
| 1750286400 | 8.75 | 0.04 | 0.46 | 8.65 | 8.88 | 8.6 | 8865 |
| 1750200000 | 8.71 | 0.09 | 1.04 | 8.58 | 8.9 | 8.58 | 36034 |
| 1750113600 | 8.6199999 | -0.17 | -1.93 | 8.9 | 8.9 | 8.6199999 | 42168 |
| 1749854400 | 8.7899999 | 0.06 | 0.69 | 8.6 | 8.89 | 8.24 | 49049 |
| 1749768000 | 8.73 | -0.07 | -0.80 | 8.78 | 8.92 | 8.55 | 105252 |
| 1749681600 | 8.8 | -0.17 | -1.90 | 8.97 | 9.0399999 | 8.78 | 24339 |
| 1749595200 | 8.97 | -0.05 | -0.55 | 9.02 | 9.09 | 8.7 | 57086 |
| 1749508800 | 9.02 | 0.03 | 0.33 | 8.96 | 9.15 | 8.89 | 61219 |
| 1749249600 | 8.99 | -0.09 | -0.99 | 9.06 | 9.11 | 8.82 | 45118 |
| 1749163200 | 9.08 | 0.16 | 1.79 | 8.93 | 9.2 | 8.78 | 63196 |
| 1749076800 | 8.92 | -0.02 | -0.22 | 9 | 9.1 | 8.85 | 41538 |
| 1748990400 | 8.94 | 0.03 | 0.34 | 8.91 | 9.08 | 8.7731999 | 71590 |
| 1748904000 | 8.91 | -0.36 | -3.88 | 9.18 | 9.19 | 8.65 | 62905 |
| 1748644800 | 9.27 | 0.3 | 3.34 | 8.97 | 9.3 | 8.8595 | 87338 |
| 1748558400 | 8.97 | -0.01 | -0.11 | 9.07 | 9.13 | 8.71 | 46346 |
| 1748472000 | 8.98 | 0.03 | 0.34 | 8.99 | 9.08 | 8.845 | 60306 |
| 1748385600 | 8.95 | -0.31 | -3.35 | 9.25 | 9.3 | 8.88 | 117799 |
| 1748040000 | 9.26 | 0.21 | 2.32 | 9.0399999 | 9.38 | 8.83 | 60339 |
| 1747953600 | 9.05 | -0.17 | -1.84 | 9.19 | 9.36 | 8.95 | 85699 |
| 1747867200 | 9.22 | 0.1 | 1.10 | 9.1 | 9.435 | 9.07 | 63960 |
| 1747780800 | 9.1199999 | -0.16 | -1.72 | 9.28 | 9.49 | 9.065 | 123345 |
| 1747694400 | 9.28 | -0.34 | -3.53 | 9.58 | 9.58 | 9.07 | 207872 |
| 1747435200 | 9.6199999 | 0.17 | 1.80 | 9.45 | 9.95 | 9.45 | 70590 |
| 1747348800 | 9.45 | 0.77 | 8.87 | 9.9633 | 10 | 9.2725 | 144357 |
| 1747262400 | 8.68 | -0.5 | -5.45 | 9.24 | 9.24 | 8.5 | 201907 |
| 1747176000 | 9.18 | 0.04 | 0.44 | 9.13 | 9.28 | 9.02 | 30021 |
| 1747089600 | 9.14 | 0.22 | 2.47 | 9 | 9.36 | 9 | 123889 |
| 1746830400 | 8.92 | 0.04 | 0.45 | 8.9 | 9 | 8.76 | 46359 |
| 1746744000 | 8.88 | 0.03 | 0.34 | 9.0399999 | 9.0399999 | 8.49 | 63617 |
| 1746657600 | 8.85 | -0.19 | -2.10 | 8.94 | 9.1 | 8.6489999 | 50765 |
| 1746571200 | 9.0399999 | 0.28 | 3.20 | 8.8 | 9.1 | 8.7518999 | 49315 |
| 1746484800 | 8.76 | -0.03 | -0.34 | 8.66 | 8.94 | 8.66 | 63191 |
| 1746225600 | 8.7899999 | 0.12 | 1.38 | 8.8699999 | 9.24 | 8.765 | 97256 |
| 1746139200 | 8.67 | -0.22 | -2.47 | 8.9 | 9 | 8.65 | 48926 |
| 1746052800 | 8.89 | 0.19 | 2.18 | 8.73 | 8.89 | 8.6393 | 101774 |
| 1745966400 | 8.7 | -0.03 | -0.34 | 8.72 | 8.84 | 8.52 | 61865 |
| 1745880000 | 8.73 | 0.21 | 2.46 | 8.57 | 8.82 | 8.35 | 46775 |
| 1745620800 | 8.52 | -0.13 | -1.50 | 8.6 | 8.6 | 8.2615 | 16112 |
| 1745534400 | 8.65 | 0.23 | 2.73 | 8.49 | 8.75 | 8.44 | 122017 |
| 1745448000 | 8.42 | 0.24 | 2.93 | 8.31 | 8.615 | 8.15 | 191811 |
| 1745361600 | 8.18 | 0.43 | 5.55 | 7.91 | 8.32 | 7.815 | 174984 |
| 1745275200 | 7.75 | 0.02 | 0.26 | 7.8 | 7.8 | 7.42 | 102370 |
| 1744929600 | 7.73 | 0.02 | 0.26 | 7.77 | 7.89 | 7.65 | 86244 |
| 1744843200 | 7.71 | 0.43 | 5.91 | 7.2 | 7.81 | 7.2 | 91082 |
| 1744756800 | 7.28 | -0.04 | -0.55 | 7.28 | 7.47 | 7.12 | 120056 |
| 1744670400 | 7.32 | 0.53 | 7.81 | 6.89 | 7.49 | 6.89 | 139893 |
| 1744411200 | 6.79 | 0.01 | 0.15 | 6.91 | 7 | 6.6028 | 78383 |
| 1744324800 | 6.78 | -0.06 | -0.88 | 6.84 | 7 | 6.622 | 97392 |
| 1744238400 | 6.84 | 0.3 | 4.59 | 6.64 | 7.13 | 6.3 | 222875 |
| 1744152000 | 6.54 | -0.33 | -4.80 | 7.24 | 7.29 | 6.5 | 185250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
