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 | 0.38 | 5.20547945205 | 7.3 | 7.77 | 7.15 | 683384 | 7.44558654 | CS |
| 4 | -0.12 | -1.53846153846 | 7.8 | 8.15 | 6.9 | 656010 | 7.57155584 | CS |
| 12 | -0.05 | -0.646830530401 | 7.73 | 8.35 | 6.57 | 663765 | 7.67970415 | CS |
| 26 | 3.01 | 64.4539614561 | 4.67 | 8.35 | 4.59 | 706779 | 6.9717611 | CS |
| 52 | 3.87 | 101.57480315 | 3.81 | 8.35 | 3.28 | 497893 | 6.06743402 | CS |
| 156 | 6.17 | 408.609271523 | 1.51 | 8.35 | 1.49 | 614738 | 3.53248372 | CS |
| 260 | 5.61 | 271.014492754 | 2.07 | 8.35 | 0.53 | 552684 | 2.8279359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 7.68 | 0.06 | 0.79 | 7.61 | 7.77 | 7.54 | 449281 |
| 1726868400 | 7.62 | 0.08 | 1.06 | 7.56 | 7.67 | 7.42 | 1037876 |
| 1726782000 | 7.54 | 0.21 | 2.86 | 7.45 | 7.54 | 7.39 | 498379 |
| 1726695600 | 7.33 | 0 | 0.00 | 7.34 | 7.46 | 7.29 | 643205 |
| 1726609200 | 7.33 | 0.02 | 0.27 | 7.33 | 7.35 | 7.23 | 702790 |
| 1726522800 | 7.31 | 0.07 | 0.97 | 7.3 | 7.35 | 7.15 | 534672 |
| 1726263600 | 7.24 | 0.03 | 0.42 | 7.29 | 7.41 | 7.19 | 581637 |
| 1726177200 | 7.21 | 0.02 | 0.28 | 7.24 | 7.32 | 7.11 | 364160 |
| 1726090800 | 7.19 | -0.01 | -0.14 | 7.2 | 7.23 | 6.96 | 622131 |
| 1726004400 | 7.2 | 0.01 | 0.14 | 7.19 | 7.21 | 6.93 | 808548 |
| 1725918000 | 7.19 | 0.03 | 0.42 | 7 | 7.33 | 6.9 | 897397 |
| 1725658800 | 7.16 | -0.58 | -7.49 | 7.69 | 7.75 | 7.12 | 676189 |
| 1725572400 | 7.74 | 0.12 | 1.57 | 7.7 | 7.76 | 7.57 | 585399 |
| 1725486000 | 7.62 | 0.06 | 0.79 | 7.55 | 7.69 | 7.52 | 439677 |
| 1725399600 | 7.56 | -0.44 | -5.50 | 7.86 | 7.9 | 7.49 | 768507 |
| 1725054000 | 8 | -0.09 | -1.11 | 8.03 | 8.0399999 | 7.75 | 725061 |
| 1724967600 | 8.09 | 0.23 | 2.93 | 7.96 | 8.11 | 7.83 | 585043 |
| 1724881200 | 7.86 | -0.06 | -0.76 | 7.86 | 7.94 | 7.77 | 560660 |
| 1724794800 | 7.92 | 0.13 | 1.67 | 8.0399999 | 8.0399999 | 7.86 | 795001 |
| 1724708400 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1724449200 | 7.79 | 0.14 | 1.83 | 7.69 | 7.86 | 7.69 | 485607 |
| 1724362800 | 7.65 | 0 | 0.00 | 7.71 | 7.72 | 7.62 | 462723 |
| 1724276400 | 7.65 | -0.02 | -0.26 | 7.67 | 7.76 | 7.6 | 580482 |
| 1724190000 | 7.67 | -0.19 | -2.42 | 7.86 | 7.91 | 7.64 | 593599 |
| 1724103600 | 7.86 | 0.04 | 0.51 | 7.82 | 7.98 | 7.78 | 668679 |
| 1723844400 | 7.82 | -0.05 | -0.64 | 7.77 | 7.84 | 7.62 | 836176 |
| 1723758000 | 7.87 | 0.18 | 2.34 | 7.74 | 7.94 | 7.66 | 797812 |
| 1723671600 | 7.69 | 0.03 | 0.39 | 7.63 | 7.75 | 7.61 | 520395 |
| 1723585200 | 7.66 | -0.2 | -2.54 | 7.86 | 7.86 | 7.5 | 849987 |
| 1723498800 | 7.86 | 0.19 | 2.48 | 7.69 | 7.99 | 7.69 | 793853 |
| 1723239600 | 7.67 | 0.15 | 1.99 | 8.06 | 8.2 | 7.31 | 988055 |
| 1723153200 | 7.52 | 0.22 | 3.01 | 7.36 | 7.58 | 7.31 | 709030 |
| 1723066800 | 7.3 | 0.03 | 0.41 | 7.38 | 7.51 | 7.23 | 1055456 |
| 1722980400 | 7.27 | -0.5 | -6.44 | 7.41 | 7.51 | 6.57 | 1157133 |
| 1722634800 | 7.77 | -0.43 | -5.24 | 8.1 | 8.16 | 7.64 | 1761681 |
| 1722548400 | 8.2 | -0.06 | -0.73 | 8.26 | 8.35 | 8.15 | 1113982 |
| 1722462000 | 8.26 | 0.06 | 0.73 | 8.25 | 8.2899999 | 8.15 | 636894 |
| 1722375600 | 8.2 | 0.14 | 1.74 | 8.05 | 8.26 | 8.05 | 519661 |
| 1722289200 | 8.06 | -0.03 | -0.37 | 8.11 | 8.22 | 7.97 | 533484 |
| 1722030000 | 8.09 | 0.07 | 0.87 | 8.05 | 8.16 | 7.96 | 466237 |
| 1721943600 | 8.02 | 0.38 | 4.97 | 7.9 | 8.05 | 7.69 | 873918 |
| 1721857200 | 7.64 | -0.2 | -2.55 | 7.87 | 7.88 | 7.64 | 637312 |
| 1721770800 | 7.84 | -0.05 | -0.63 | 7.86 | 7.98 | 7.77 | 519194 |
| 1721684400 | 7.89 | 0 | 0.00 | 7.85 | 8.01 | 7.8 | 356488 |
| 1721425200 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1721338800 | 7.89 | 0.21 | 2.73 | 7.67 | 7.91 | 7.66 | 701413 |
| 1721252400 | 7.68 | 0.07 | 0.92 | 7.62 | 7.87 | 7.62 | 461557 |
| 1721166000 | 7.61 | 0.05 | 0.66 | 7.53 | 7.68 | 7.47 | 615580 |
| 1721079600 | 7.56 | 0.08 | 1.07 | 7.5 | 7.63 | 7.42 | 523943 |
| 1720820400 | 7.48 | 0.09 | 1.22 | 7.45 | 7.49 | 7.27 | 560186 |
| 1720734000 | 7.39 | -0.41 | -5.26 | 7.82 | 7.82 | 7.35 | 767029 |
| 1720647600 | 7.8 | 0.29 | 3.86 | 7.55 | 7.86 | 7.51 | 674341 |
| 1720561200 | 7.51 | -0.1 | -1.31 | 7.57 | 7.59 | 7.45 | 400544 |
| 1720474800 | 7.61 | 0.11 | 1.47 | 7.49 | 7.64 | 7.48 | 447097 |
| 1720215600 | 7.5 | -0.11 | -1.45 | 7.63 | 7.63 | 7.42 | 336715 |
| 1720129200 | 7.61 | 0.08 | 1.06 | 7.56 | 7.65 | 7.53 | 114519 |
| 1720042800 | 7.53 | 0.04 | 0.53 | 7.49 | 7.6 | 7.47 | 450227 |
| 1719956400 | 7.49 | -0.21 | -2.73 | 7.73 | 7.73 | 7.44 | 793336 |
| 1719610800 | 7.7 | 0.27 | 3.63 | 7.45 | 7.73 | 7.34 | 1829540 |
| 1719524400 | 7.43 | 0.27 | 3.77 | 7.17 | 7.47 | 7.01 | 794581 |
| 1719438000 | 7.16 | 0.13 | 1.85 | 7 | 7.16 | 7 | 342270 |
| 1719351600 | 7.03 | -0.13 | -1.82 | 7.13 | 7.13 | 6.95 | 478044 |
| 1719265200 | 7.16 | 0.39 | 5.76 | 6.85 | 7.18 | 6.78 | 1267877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
