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 | -0.81 | -9.35334872979 | 8.66 | 8.67 | 7.83 | 217983 | 8.04345439 | CS |
| 4 | -1.16 | -12.8745837958 | 9.01 | 9.05 | 7.83 | 184420 | 8.38745038 | CS |
| 12 | -2.67 | -25.3802281369 | 10.52 | 10.85 | 7.83 | 256566 | 9.30201083 | CS |
| 26 | -0.4 | -4.84848484848 | 8.25 | 10.92 | 7.19 | 279314 | 8.88560616 | CS |
| 52 | 1.27 | 19.3009118541 | 6.58 | 10.92 | 6.58 | 281127 | 8.27990556 | CS |
| 156 | -1.92 | -19.6519959058 | 9.77 | 10.92 | 4.32 | 258228 | 8.07327496 | CS |
| 260 | -4.8 | -37.9446640316 | 12.65 | 13.08 | 4.32 | 249620 | 8.86970666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 7.85 | -0.12 | -1.51 | 7.93 | 8.11 | 7.83 | 256920 |
| 1738276800 | 7.97 | 0.13 | 1.66 | 7.9 | 8.03 | 7.85 | 167593 |
| 1738190400 | 7.84 | -0.61 | -7.22 | 8.42 | 8.48 | 7.84 | 612779 |
| 1738104000 | 8.45 | -0.01 | -0.12 | 8.44 | 8.5399999 | 8.44 | 96281 |
| 1738017600 | 8.46 | -0.09 | -1.05 | 8.51 | 8.52 | 8.41 | 113178 |
| 1737758400 | 8.55 | -0.05 | -0.58 | 8.66 | 8.67 | 8.53 | 100083 |
| 1737672000 | 8.6 | 0.1 | 1.18 | 8.5 | 8.66 | 8.5 | 110324 |
| 1737585600 | 8.5 | 0.04 | 0.47 | 8.47 | 8.53 | 8.43 | 105597 |
| 1737499200 | 8.46 | 0.02 | 0.24 | 8.44 | 8.49 | 8.4 | 98151 |
| 1737412800 | 8.44 | 0.09 | 1.08 | 8.35 | 8.44 | 8.33 | 86809 |
| 1737153600 | 8.35 | -0.09 | -1.07 | 8.47 | 8.56 | 8.33 | 196173 |
| 1737067200 | 8.44 | 0 | 0.00 | 8.44 | 8.49 | 8.39 | 136550 |
| 1736980800 | 8.44 | 0.15 | 1.81 | 8.45 | 8.47 | 8.35 | 143988 |
| 1736894400 | 8.2899999 | 0.04 | 0.48 | 8.24 | 8.33 | 8.23 | 182912 |
| 1736808000 | 8.25 | -0.16 | -1.90 | 8.2899999 | 8.3699999 | 8.25 | 207418 |
| 1736548800 | 8.41 | -0.16 | -1.87 | 8.55 | 8.58 | 8.36 | 321003 |
| 1736462400 | 8.57 | -0.08 | -0.92 | 8.68 | 8.68 | 8.56 | 108060 |
| 1736376000 | 8.65 | -0.01 | -0.12 | 8.64 | 8.69 | 8.52 | 139559 |
| 1736289600 | 8.66 | -0.15 | -1.70 | 8.85 | 8.88 | 8.64 | 339253 |
| 1736203200 | 8.81 | -0.19 | -2.11 | 9 | 9.0399999 | 8.7899999 | 253369 |
| 1735944000 | 9 | 0.02 | 0.22 | 9.01 | 9.05 | 8.95 | 169322 |
| 1735857600 | 8.98 | -0.04 | -0.44 | 9.02 | 9.05 | 8.91 | 146252 |
| 1735684800 | 9.02 | 0.13 | 1.46 | 8.95 | 9.02 | 8.91 | 171896 |
| 1735598400 | 8.89 | -0.1 | -1.11 | 8.95 | 8.95 | 8.74 | 220249 |
| 1735339200 | 8.99 | 0.06 | 0.67 | 8.93 | 9.03 | 8.89 | 112825 |
| 1735069200 | 8.93 | 0.02 | 0.22 | 8.9 | 8.96 | 8.86 | 75297 |
| 1734993600 | 8.91 | 0.07 | 0.79 | 8.82 | 8.93 | 8.76 | 130810 |
| 1734734400 | 8.84 | 0.05 | 0.57 | 8.75 | 8.97 | 8.6 | 202520 |
| 1734648000 | 8.7899999 | -0.08 | -0.90 | 8.94 | 9.02 | 8.77 | 221902 |
| 1734561600 | 8.8699999 | -0.27 | -2.95 | 9.19 | 9.26 | 8.86 | 330261 |
| 1734475200 | 9.14 | -0.13 | -1.40 | 9.27 | 9.27 | 9.1199999 | 182371 |
| 1734388800 | 9.27 | 0.11 | 1.20 | 9.17 | 9.31 | 9.16 | 185181 |
| 1734129600 | 9.16 | -0.19 | -2.03 | 9.34 | 9.34 | 9.14 | 207937 |
| 1734043200 | 9.35 | -0.06 | -0.64 | 9.42 | 9.42 | 9.3 | 153207 |
| 1733956800 | 9.41 | 0.02 | 0.21 | 9.45 | 9.5399999 | 9.39 | 128595 |
| 1733870400 | 9.39 | -0.01 | -0.11 | 9.41 | 9.42 | 9.33 | 264966 |
| 1733784000 | 9.4 | -0.15 | -1.57 | 9.5399999 | 9.6 | 9.36 | 278491 |
| 1733524800 | 9.55 | -0.19 | -1.95 | 9.75 | 9.8 | 9.5399999 | 302864 |
| 1733438400 | 9.74 | 0.04 | 0.41 | 9.71 | 9.76 | 9.65 | 159506 |
| 1733352000 | 9.7 | -0.04 | -0.41 | 9.7899999 | 9.7899999 | 9.65 | 244793 |
| 1733265600 | 9.74 | 0.1 | 1.04 | 9.65 | 9.82 | 9.65 | 154425 |
| 1733179200 | 9.64 | -0.09 | -0.92 | 9.78 | 9.7899999 | 9.59 | 305999 |
| 1732920000 | 9.73 | 0.03 | 0.31 | 9.7 | 9.78 | 9.7 | 212668 |
| 1732833600 | 9.7 | -0.08 | -0.82 | 9.8 | 9.8 | 9.67 | 113444 |
| 1732747200 | 9.78 | -0.05 | -0.51 | 9.8 | 9.91 | 9.7 | 218683 |
| 1732660800 | 9.83 | -0.03 | -0.30 | 9.9 | 9.9 | 9.68 | 220077 |
| 1732574400 | 9.86 | 0.03 | 0.31 | 9.82 | 10.06 | 9.82 | 695638 |
| 1732315200 | 9.83 | 0.12 | 1.24 | 9.69 | 9.89 | 9.64 | 218369 |
| 1732228800 | 9.71 | 0.12 | 1.25 | 9.6 | 9.77 | 9.59 | 270961 |
| 1732142400 | 9.59 | -0.15 | -1.54 | 9.73 | 9.82 | 9.48 | 380048 |
| 1732056000 | 9.74 | -0.24 | -2.40 | 9.7 | 9.8 | 9.63 | 221864 |
| 1731969600 | 9.98 | -0.05 | -0.50 | 10 | 10.05 | 9.86 | 523314 |
| 1731710400 | 10.03 | 0.06 | 0.60 | 10 | 10.19 | 9.93 | 469603 |
| 1731624000 | 9.97 | 0.02 | 0.20 | 9.97 | 10.09 | 9.96 | 306811 |
| 1731537600 | 9.95 | -0.05 | -0.50 | 10.2 | 10.37 | 9.91 | 699713 |
| 1731451200 | 10 | 0.3 | 3.09 | 9.72 | 10.06 | 9.72 | 564386 |
| 1731364800 | 9.7 | -0.02 | -0.21 | 9.69 | 9.94 | 9.61 | 415645 |
| 1731105600 | 9.72 | -1.18 | -10.83 | 10.52 | 10.85 | 9.64 | 1224290 |
| 1731019200 | 10.9 | 1.08 | 11.00 | 9.85 | 10.92 | 9.85 | 1584950 |
| 1730932800 | 9.82 | 0.04 | 0.41 | 9.82 | 9.8699999 | 9.68 | 321593 |
| 1730846400 | 9.78 | 0.16 | 1.66 | 9.59 | 9.7899999 | 9.59 | 216417 |
| 1730760000 | 9.6199999 | -0.23 | -2.34 | 9.81 | 9.82 | 9.59 | 333950 |
| 1730497200 | 9.85 | 0.14 | 1.44 | 9.68 | 9.91 | 9.63 | 289026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
