News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.600961538462 | 8.32 | 8.67 | 8.16 | 57656 | 8.46127139 | CS |
| 4 | 0.11 | 1.34803921569 | 8.16 | 8.69 | 8.01 | 56662 | 8.32463343 | CS |
| 12 | 2.31 | 38.7583892617 | 5.96 | 8.69 | 5.67 | 88136 | 7.43643218 | CS |
| 26 | 0.86 | 11.6059379217 | 7.41 | 8.69 | 5.5 | 81785 | 6.96738551 | CS |
| 52 | -0.72 | -8.00889877642 | 8.99 | 9.5 | 5.5 | 74621 | 7.31536998 | CS |
| 156 | -7.17 | -46.4378238342 | 15.44 | 22.85 | 5.5 | 94621 | 11.90708748 | CS |
| 260 | -3.69 | -30.8528428094 | 11.96 | 22.85 | 5.5 | 70142 | 12.54375207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1721338800 | 8.34 | -0.03 | -0.36 | 8.31 | 8.35 | 8.16 | 43499 |
| 1721252400 | 8.3699999 | -0.23 | -2.67 | 8.5 | 8.58 | 8.31 | 35814 |
| 1721166000 | 8.6 | 0.1 | 1.18 | 8.57 | 8.67 | 8.5 | 114115 |
| 1721079600 | 8.5 | 0.2 | 2.41 | 8.38 | 8.53 | 8.3699999 | 40051 |
| 1720820400 | 8.3 | 0 | 0.00 | 8.32 | 8.3699999 | 8.26 | 54803 |
| 1720734000 | 8.3 | 0.12 | 1.47 | 8.26 | 8.43 | 8.24 | 33520 |
| 1720647600 | 8.18 | -0.2 | -2.39 | 8.36 | 8.38 | 8.16 | 47103 |
| 1720561200 | 8.38 | 0.05 | 0.60 | 8.35 | 8.4 | 8.32 | 29376 |
| 1720474800 | 8.33 | 0.19 | 2.33 | 8.17 | 8.38 | 8.13 | 19985 |
| 1720215600 | 8.14 | 0 | 0.00 | 8.14 | 8.22 | 8.11 | 42300 |
| 1720129200 | 8.14 | -0.06 | -0.73 | 8.15 | 8.18 | 8.11 | 18907 |
| 1720042800 | 8.2 | -0.03 | -0.36 | 8.3 | 8.38 | 8.15 | 37604 |
| 1719956400 | 8.23 | -0.02 | -0.24 | 8.31 | 8.34 | 8.19 | 56995 |
| 1719610800 | 8.25 | -0.26 | -3.06 | 8.6 | 8.6199999 | 8.25 | 77818 |
| 1719524400 | 8.51 | 0.11 | 1.31 | 8.39 | 8.69 | 8.38 | 66996 |
| 1719438000 | 8.4 | 0.06 | 0.72 | 8.35 | 8.44 | 8.2 | 89457 |
| 1719351600 | 8.34 | 0.14 | 1.71 | 8.1199999 | 8.38 | 8.1 | 82236 |
| 1719265200 | 8.2 | 0.03 | 0.37 | 8.15 | 8.24 | 8.09 | 68054 |
| 1719006000 | 8.17 | 0.02 | 0.25 | 8.16 | 8.21 | 8.01 | 117952 |
| 1718919600 | 8.15 | -0.01 | -0.12 | 8.35 | 8.35 | 8.05 | 237744 |
| 1718833200 | 8.16 | 0.79 | 10.72 | 7.78 | 8.34 | 7.55 | 242483 |
| 1718746800 | 7.37 | -0.55 | -6.94 | 8.06 | 8.06 | 7.29 | 190699 |
| 1718660400 | 7.92 | -0.4 | -4.81 | 8.52 | 8.52 | 7.68 | 251255 |
| 1718401200 | 8.32 | 0.94 | 12.74 | 8.01 | 8.65 | 8.01 | 600613 |
| 1718314800 | 7.38 | 0.08 | 1.10 | 7.36 | 7.51 | 7.17 | 318805 |
| 1718228400 | 7.3 | 0.36 | 5.19 | 7 | 7.6 | 6.93 | 262097 |
| 1718142000 | 6.94 | -0.2 | -2.80 | 7.14 | 7.14 | 6.94 | 68023 |
| 1718055600 | 7.14 | 0.39 | 5.78 | 6.84 | 7.15 | 6.75 | 76159 |
| 1717796400 | 6.75 | 0 | 0.00 | 6.75 | 6.76 | 6.62 | 28706 |
| 1717710000 | 6.75 | -0.26 | -3.71 | 6.91 | 6.97 | 6.75 | 35164 |
| 1717623600 | 7.01 | 0.4 | 6.05 | 6.77 | 7.01 | 6.62 | 88927 |
| 1717537200 | 6.61 | -0.09 | -1.34 | 6.69 | 6.72 | 6.59 | 44931 |
| 1717450800 | 6.7 | -0.14 | -2.05 | 6.85 | 6.85 | 6.66 | 27046 |
| 1717191600 | 6.84 | 0.09 | 1.33 | 6.81 | 6.84 | 6.7 | 29996 |
| 1717105200 | 6.75 | 0.02 | 0.30 | 6.71 | 6.87 | 6.71 | 25735 |
| 1717018800 | 6.73 | -0.11 | -1.61 | 6.8 | 6.84 | 6.7 | 25411 |
| 1716932400 | 6.84 | 0.25 | 3.79 | 6.7 | 6.86 | 6.58 | 40629 |
| 1716846000 | 6.59 | -0.19 | -2.80 | 6.66 | 6.76 | 6.57 | 18729 |
| 1716586800 | 6.78 | 0.01 | 0.15 | 6.79 | 6.81 | 6.69 | 6866 |
| 1716500400 | 6.77 | 0.06 | 0.89 | 6.8 | 6.85 | 6.69 | 44266 |
| 1716414000 | 6.71 | -0.34 | -4.82 | 6.93 | 7 | 6.69 | 52241 |
| 1716327600 | 7.05 | 0.2 | 2.92 | 6.89 | 7.08 | 6.88 | 48057 |
| 1715982000 | 6.85 | -0.02 | -0.29 | 6.86 | 6.98 | 6.77 | 65835 |
| 1715895600 | 6.87 | 0.23 | 3.46 | 6.66 | 6.87 | 6.53 | 80740 |
| 1715809200 | 6.64 | 0.5 | 8.14 | 6.2 | 6.72 | 6.2 | 100530 |
| 1715722800 | 6.14 | 0.04 | 0.66 | 6.17 | 6.2699999 | 6.14 | 62752 |
| 1715636400 | 6.1 | -0.21 | -3.33 | 6.37 | 6.37 | 5.98 | 96308 |
| 1715377200 | 6.3099999 | 0.5 | 8.61 | 6.01 | 6.58 | 6 | 295410 |
| 1715290800 | 5.8099999 | 0.08 | 1.40 | 5.8 | 5.84 | 5.76 | 97363 |
| 1715204400 | 5.73 | -0.02 | -0.35 | 5.76 | 5.8099999 | 5.71 | 57980 |
| 1715118000 | 5.75 | -0.02 | -0.35 | 5.78 | 5.8099999 | 5.75 | 26190 |
| 1715031600 | 5.7699999 | 0.05 | 0.87 | 5.9 | 5.9 | 5.76 | 44288 |
| 1714772400 | 5.72 | 0.05 | 0.88 | 5.76 | 5.8 | 5.71 | 18389 |
| 1714686000 | 5.67 | -0.06 | -1.05 | 5.92 | 5.92 | 5.67 | 28343 |
| 1714599600 | 5.73 | 0.02 | 0.35 | 5.76 | 5.79 | 5.72 | 60155 |
| 1714513200 | 5.71 | -0.19 | -3.22 | 5.89 | 5.89 | 5.71 | 69431 |
| 1714426800 | 5.9 | -0.01 | -0.17 | 5.96 | 6.04 | 5.89 | 78863 |
| 1714167600 | 5.91 | 0.11 | 1.90 | 5.86 | 5.97 | 5.82 | 51290 |
| 1714081200 | 5.8 | -0.08 | -1.36 | 5.85 | 5.91 | 5.8 | 98014 |
| 1713994800 | 5.88 | -0.09 | -1.51 | 6.07 | 6.07 | 5.87 | 58111 |
| 1713908400 | 5.97 | -0.02 | -0.33 | 6.03 | 6.05 | 5.94 | 86209 |
| 1713822000 | 5.99 | -0.03 | -0.50 | 6.01 | 6.04 | 5.87 | 59298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
