News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.53005464481 | 9.15 | 9.56 | 8.92 | 17507 | 9.28974445 | CS |
| 4 | 0.71 | 8.55421686747 | 8.3 | 9.73 | 8.02 | 23490 | 9.17072784 | CS |
| 12 | 3.37 | 59.7517730496 | 5.64 | 9.73 | 5.63 | 29882 | 8.37437014 | CS |
| 26 | 4.56 | 102.471910112 | 4.45 | 9.73 | 3.65 | 22677 | 7.03546923 | CS |
| 52 | 4.14 | 85.0102669405 | 4.87 | 9.73 | 3.56 | 15630 | 6.32928634 | CS |
| 156 | -1.47 | -14.0267175573 | 10.48 | 11.2 | 2.34 | 20085 | 6.09381204 | CS |
| 260 | -0.07 | -0.770925110132 | 9.08 | 11.57 | 2.34 | 21855 | 6.67711797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 9.01 | -0.36 | -3.84 | 9.36 | 9.36 | 8.92 | 19150 |
| 1718919600 | 9.3699999 | 0.09 | 0.97 | 9.41 | 9.46 | 9.24 | 19126 |
| 1718833200 | 9.28 | -0.14 | -1.49 | 9.26 | 9.3 | 9.18 | 8572 |
| 1718746800 | 9.42 | 0.17 | 1.84 | 9.11 | 9.56 | 9.1 | 32487 |
| 1718660400 | 9.25 | 0.11 | 1.20 | 9.15 | 9.39 | 9.15 | 8201 |
| 1718401200 | 9.14 | -0.01 | -0.11 | 9.08 | 9.19 | 9.08 | 11937 |
| 1718314800 | 9.15 | -0.12 | -1.29 | 9.2899999 | 9.2899999 | 9.1199999 | 8601 |
| 1718228400 | 9.27 | -0.02 | -0.22 | 9.32 | 9.57 | 9.27 | 11813 |
| 1718142000 | 9.2899999 | 0 | 0.00 | 9.07 | 9.34 | 9.07 | 11177 |
| 1718055600 | 9.2899999 | 0.16 | 1.75 | 9.14 | 9.3699999 | 8.93 | 21782 |
| 1717796400 | 9.13 | -0.26 | -2.77 | 9.16 | 9.35 | 9.01 | 30308 |
| 1717710000 | 9.39 | 0.18 | 1.95 | 9.07 | 9.53 | 9.07 | 26680 |
| 1717623600 | 9.21 | -0.08 | -0.86 | 9.27 | 9.41 | 9.15 | 45511 |
| 1717537200 | 9.2899999 | -0.13 | -1.38 | 9.3 | 9.3 | 8.95 | 60703 |
| 1717450800 | 9.42 | 0.11 | 1.18 | 9.39 | 9.73 | 9.16 | 44154 |
| 1717191600 | 9.31 | 0.64 | 7.38 | 8.7899999 | 9.32 | 8.69 | 43094 |
| 1717105200 | 8.67 | 0.21 | 2.48 | 8.58 | 8.85 | 8.58 | 28512 |
| 1717018800 | 8.46 | -0.06 | -0.70 | 8.6 | 8.6 | 8.39 | 13375 |
| 1716932400 | 8.52 | 0.4 | 4.93 | 8.24 | 8.55 | 8.24 | 10045 |
| 1716846000 | 8.1199999 | 0 | 0.00 | 8.3 | 8.3 | 8.02 | 14570 |
| 1716586800 | 8.1199999 | 0.11 | 1.37 | 8.07 | 8.18 | 8 | 13031 |
| 1716500400 | 8.01 | -0.36 | -4.30 | 8.35 | 8.35 | 7.94 | 9092 |
| 1716414000 | 8.3699999 | -0.25 | -2.90 | 8.48 | 8.58 | 8.3699999 | 19081 |
| 1716327600 | 8.6199999 | 0.94 | 12.24 | 8.17 | 8.63 | 8.15 | 37541 |
| 1715982000 | 7.68 | -0.07 | -0.90 | 7.75 | 8 | 7.67 | 17272 |
| 1715895600 | 7.75 | 0.12 | 1.57 | 7.88 | 7.88 | 7.63 | 8685 |
| 1715809200 | 7.63 | 0.09 | 1.19 | 7.74 | 7.8 | 7.43 | 7524 |
| 1715722800 | 7.54 | 0.07 | 0.94 | 7.41 | 7.92 | 7.41 | 24790 |
| 1715636400 | 7.47 | -0.01 | -0.13 | 7.6 | 7.6 | 7.22 | 17972 |
| 1715377200 | 7.48 | 0.02 | 0.27 | 7.54 | 7.65 | 7.3 | 16646 |
| 1715290800 | 7.46 | 0.28 | 3.90 | 7.32 | 7.46 | 7.28 | 22241 |
| 1715204400 | 7.18 | 0.3 | 4.36 | 7.01 | 7.38 | 6.83 | 15153 |
| 1715118000 | 6.88 | 0.03 | 0.44 | 6.85 | 6.93 | 6.8 | 23051 |
| 1715031600 | 6.85 | 0.02 | 0.29 | 7.01 | 7.19 | 6.83 | 62099 |
| 1714772400 | 6.83 | -0.17 | -2.43 | 6.94 | 7.25 | 6.83 | 15471 |
| 1714686000 | 7 | -0.23 | -3.18 | 7.19 | 7.19 | 6.96 | 37985 |
| 1714599600 | 7.23 | -0.3 | -3.98 | 7.5 | 7.55 | 7.22 | 19902 |
| 1714513200 | 7.53 | -0.22 | -2.84 | 7.53 | 7.67 | 7.42 | 13217 |
| 1714426800 | 7.75 | -0.15 | -1.90 | 7.89 | 7.89 | 7.6 | 15445 |
| 1714167600 | 7.9 | 0.09 | 1.15 | 8.0399999 | 8.1199999 | 7.9 | 19755 |
| 1714081200 | 7.81 | -0.35 | -4.29 | 8.02 | 8.2 | 7.79 | 61733 |
| 1713994800 | 8.16 | -0.37 | -4.34 | 8.46 | 8.55 | 8.16 | 19267 |
| 1713908400 | 8.53 | -0.13 | -1.50 | 8.5399999 | 8.75 | 8.38 | 31691 |
| 1713822000 | 8.66 | 0.18 | 2.12 | 8.49 | 8.72 | 8.26 | 32358 |
| 1713562800 | 8.48 | -0.01 | -0.12 | 8.3 | 8.56 | 8.09 | 17272 |
| 1713476400 | 8.49 | 0.03 | 0.35 | 8.53 | 8.53 | 8.1199999 | 20159 |
| 1713390000 | 8.46 | -0.12 | -1.40 | 8.51 | 8.81 | 8.36 | 36807 |
| 1713303600 | 8.58 | 0.05 | 0.59 | 8.45 | 8.65 | 8.2 | 36347 |
| 1713217200 | 8.53 | 0.38 | 4.66 | 8.07 | 8.5399999 | 7.89 | 35780 |
| 1712958000 | 8.15 | -0.42 | -4.90 | 8.6 | 8.8 | 7.94 | 52963 |
| 1712871600 | 8.57 | -0.26 | -2.94 | 8.67 | 8.8 | 8.23 | 30848 |
| 1712785200 | 8.83 | -0.01 | -0.11 | 8.8 | 8.92 | 8.6 | 86910 |
| 1712698800 | 8.84 | 0.27 | 3.15 | 8.78 | 9.3699999 | 8.6199999 | 133429 |
| 1712612400 | 8.57 | 2.09 | 32.25 | 7.07 | 8.8 | 6.88 | 211890 |
| 1712353200 | 6.48 | 0.02 | 0.31 | 6.66 | 6.66 | 6.35 | 10809 |
| 1712266800 | 6.46 | -0.17 | -2.56 | 6.38 | 6.7 | 6.38 | 13828 |
| 1712180400 | 6.63 | 0.51 | 8.33 | 6.2 | 6.74 | 5.97 | 23069 |
| 1712094000 | 6.12 | 0.14 | 2.34 | 5.9 | 6.17 | 5.85 | 14570 |
| 1712007600 | 5.98 | 0.36 | 6.41 | 5.64 | 5.98 | 5.63 | 7540 |
| 1711662000 | 5.62 | 0.07 | 1.26 | 5.63 | 5.79 | 5.5199999 | 17670 |
| 1711575600 | 5.55 | 0.07 | 1.28 | 5.49 | 5.65 | 5.46 | 8038 |
| 1711489200 | 5.48 | -0.09 | -1.62 | 5.7 | 5.74 | 5.48 | 11000 |
| 1711402800 | 5.57 | -0.02 | -0.36 | 5.61 | 5.74 | 5.57 | 12123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
