News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.782268578879 | 7.67 | 7.83 | 7.62 | 122738 | 7.70526853 | CS |
| 4 | -0.37 | -4.56790123457 | 8.1 | 8.25 | 7.38 | 175878 | 7.65822329 | CS |
| 12 | 0.03 | 0.38961038961 | 7.7 | 8.29 | 7.38 | 146185 | 7.9037701 | CS |
| 26 | 0.63 | 8.87323943662 | 7.1 | 8.29 | 6.92 | 142331 | 7.6779895 | CS |
| 52 | 1.01 | 15.0297619048 | 6.72 | 8.29 | 6.42 | 134644 | 7.44866819 | CS |
| 156 | -1.76 | -18.5458377239 | 9.49 | 9.79 | 5.74 | 123813 | 7.83024956 | CS |
| 260 | -2.04 | -20.8802456499 | 9.77 | 10.3 | 5.74 | 114110 | 8.18361917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1732660800 | 7.71 | -0.03 | -0.39 | 7.71 | 7.74 | 7.66 | 133573 |
| 1732574400 | 7.74 | -0.02 | -0.26 | 7.8 | 7.83 | 7.74 | 115365 |
| 1732315200 | 7.76 | 0.08 | 1.04 | 7.7 | 7.78 | 7.7 | 75323 |
| 1732228800 | 7.68 | 0.01 | 0.13 | 7.67 | 7.76 | 7.67 | 144644 |
| 1732142400 | 7.67 | -0.03 | -0.39 | 7.67 | 7.69 | 7.62 | 144786 |
| 1732056000 | 7.7 | -0.05 | -0.65 | 7.72 | 7.74 | 7.66 | 141517 |
| 1731969600 | 7.75 | -0.03 | -0.39 | 7.78 | 7.84 | 7.73 | 133889 |
| 1731710400 | 7.78 | 0.06 | 0.78 | 7.68 | 7.8 | 7.68 | 74278 |
| 1731624000 | 7.72 | 0.07 | 0.92 | 7.67 | 7.75 | 7.66 | 135006 |
| 1731537600 | 7.65 | -0.01 | -0.13 | 7.69 | 7.69 | 7.61 | 82057 |
| 1731451200 | 7.66 | -0.02 | -0.26 | 7.64 | 7.68 | 7.6 | 153510 |
| 1731364800 | 7.68 | 0 | 0.00 | 7.7 | 7.76 | 7.65 | 131060 |
| 1731105600 | 7.68 | -0.03 | -0.39 | 7.71 | 7.71 | 7.63 | 175818 |
| 1731019200 | 7.71 | 0.08 | 1.05 | 7.67 | 7.74 | 7.63 | 103813 |
| 1730932800 | 7.63 | 0.16 | 2.14 | 7.51 | 7.71 | 7.44 | 432496 |
| 1730846400 | 7.47 | 0.04 | 0.54 | 7.38 | 7.51 | 7.38 | 120900 |
| 1730760000 | 7.43 | -0.1 | -1.33 | 7.57 | 7.6 | 7.4 | 200907 |
| 1730497200 | 7.53 | -0.05 | -0.66 | 7.62 | 7.79 | 7.53 | 230971 |
| 1730410800 | 7.58 | -0.67 | -8.12 | 8.14 | 8.14 | 7.55 | 644469 |
| 1730324400 | 8.25 | 0.11 | 1.35 | 8.1 | 8.25 | 8.1 | 143179 |
| 1730238000 | 8.14 | -0.04 | -0.49 | 8.17 | 8.17 | 8.09 | 105207 |
| 1730151600 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.18 | 8.11 | 136954 |
| 1729892400 | 8.11 | 0.06 | 0.75 | 8.1 | 8.13 | 8.07 | 116186 |
| 1729806000 | 8.05 | 0 | 0.00 | 8.1 | 8.1 | 8 | 222543 |
| 1729719600 | 8.05 | -0.07 | -0.86 | 8.1199999 | 8.1199999 | 8.01 | 101279 |
| 1729633200 | 8.1199999 | 0.02 | 0.25 | 8.1 | 8.1199999 | 8.05 | 89925 |
| 1729546800 | 8.1 | -0.1 | -1.22 | 8.21 | 8.22 | 8.07 | 163711 |
| 1729287600 | 8.2 | 0.05 | 0.61 | 8.15 | 8.21 | 8.15 | 82507 |
| 1729201200 | 8.15 | -0.01 | -0.12 | 8.17 | 8.22 | 8.13 | 92912 |
| 1729114800 | 8.16 | 0.03 | 0.37 | 8.15 | 8.28 | 8.11 | 242993 |
| 1729028400 | 8.13 | -0.02 | -0.25 | 8.16 | 8.2 | 8.09 | 187334 |
| 1728682800 | 8.15 | 0.11 | 1.37 | 8.0399999 | 8.15 | 8.0399999 | 175354 |
| 1728596400 | 8.0399999 | -0.05 | -0.62 | 8.02 | 8.0399999 | 7.98 | 137723 |
| 1728510000 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1728423600 | 8.09 | 0 | 0.00 | 8.09 | 8.1199999 | 8.0399999 | 61409 |
| 1728337200 | 8.09 | -0.07 | -0.86 | 8.17 | 8.2 | 8.03 | 165218 |
| 1728078000 | 8.16 | 0.1 | 1.24 | 8.11 | 8.18 | 8.09 | 141572 |
| 1727991600 | 8.06 | 0 | 0.00 | 8.0399999 | 8.09 | 8.02 | 136925 |
| 1727905200 | 8.06 | -0.06 | -0.74 | 8.09 | 8.14 | 8.03 | 77270 |
| 1727818800 | 8.1199999 | -0.02 | -0.25 | 8.1199999 | 8.15 | 8.02 | 121600 |
| 1727730000 | 8.14 | 0 | 0.00 | 8.17 | 8.18 | 8.05 | 134141 |
| 1727473200 | 8.14 | -0.11 | -1.33 | 8.25 | 8.25 | 8.1199999 | 119777 |
| 1727386800 | 8.25 | 0.11 | 1.35 | 8.18 | 8.2899999 | 8.18 | 181915 |
| 1727300400 | 8.14 | -0.05 | -0.61 | 8.19 | 8.19 | 8.14 | 65956 |
| 1727214000 | 8.19 | 0.07 | 0.86 | 8.1 | 8.21 | 8.1 | 142970 |
| 1727127600 | 8.1199999 | 0.01 | 0.12 | 8.1 | 8.13 | 8.09 | 71169 |
| 1726868400 | 8.11 | -0.03 | -0.37 | 8.1 | 8.15 | 8.07 | 103555 |
| 1726782000 | 8.14 | 0.06 | 0.74 | 8.2 | 8.2 | 8.1 | 84889 |
| 1726695600 | 8.08 | -0.1 | -1.22 | 8.17 | 8.18 | 8.07 | 146919 |
| 1726609200 | 8.18 | 0.06 | 0.74 | 8.15 | 8.23 | 8.13 | 89365 |
| 1726522800 | 8.1199999 | -0.1 | -1.22 | 8.21 | 8.24 | 8.1 | 104185 |
| 1726263600 | 8.22 | 0.18 | 2.24 | 8.06 | 8.22 | 8.06 | 164584 |
| 1726177200 | 8.0399999 | 0.07 | 0.88 | 7.99 | 8.09 | 7.99 | 216874 |
| 1726090800 | 7.97 | 0.22 | 2.84 | 7.92 | 7.99 | 7.85 | 169233 |
| 1726004400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1725918000 | 7.75 | 0.07 | 0.91 | 7.65 | 7.81 | 7.65 | 185656 |
| 1725658800 | 7.68 | -0.06 | -0.78 | 7.71 | 7.74 | 7.62 | 98837 |
| 1725572400 | 7.74 | -0.03 | -0.39 | 7.73 | 7.8 | 7.71 | 63241 |
| 1725486000 | 7.77 | 0.06 | 0.78 | 7.7 | 7.8 | 7.66 | 113100 |
| 1725399600 | 7.71 | -0.19 | -2.41 | 7.88 | 7.88 | 7.7 | 180563 |
| 1725054000 | 7.9 | 0.05 | 0.64 | 7.83 | 7.9 | 7.71 | 259293 |
| 1724967600 | 7.85 | -0.01 | -0.13 | 7.87 | 7.87 | 7.8 | 95240 |
| 1724881200 | 7.86 | -0.01 | -0.13 | 7.84 | 7.87 | 7.78 | 102353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
