News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.21506682868 | 8.23 | 8.56 | 8.06 | 3888 | 8.23900598 | CS |
| 4 | 0.77 | 10.1851851852 | 7.56 | 8.9 | 7.42 | 6349 | 8.27847938 | CS |
| 12 | 0.48 | 6.11464968153 | 7.85 | 9 | 7.28 | 7885 | 8.14944347 | CS |
| 26 | 0.85 | 11.3636363636 | 7.48 | 9.99 | 7.12 | 10139 | 8.35184973 | CS |
| 52 | -4.73 | -36.2174578867 | 13.06 | 15.09 | 6.83 | 12449 | 9.38334478 | CS |
| 156 | -42.27 | -83.5375494071 | 50.6 | 64.9 | 6.83 | 161367 | 28.04562057 | CS |
| 260 | -30.47 | -78.5309278351 | 38.8 | 164.9 | 6.83 | 198255 | 47.82002234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 8.33 | 0.11 | 1.34 | 8.22 | 8.35 | 8.22 | 3810 |
| 1721943600 | 8.22 | 0.02 | 0.24 | 8.22 | 8.31 | 8.2 | 2133 |
| 1721857200 | 8.2 | 0.06 | 0.74 | 8.09 | 8.42 | 8.06 | 6260 |
| 1721770800 | 8.14 | -0.24 | -2.86 | 8.4 | 8.43 | 8.14 | 3020 |
| 1721684400 | 8.38 | 0.02 | 0.24 | 8.23 | 8.56 | 8.23 | 4140 |
| 1721425200 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721338800 | 8.36 | -0.32 | -3.69 | 8.77 | 8.88 | 8.35 | 7732 |
| 1721252400 | 8.68 | -0.17 | -1.92 | 8.84 | 8.86 | 8.68 | 4310 |
| 1721166000 | 8.85 | 0.33 | 3.87 | 8.6 | 8.9 | 8.43 | 17097 |
| 1721079600 | 8.52 | 0.04 | 0.47 | 8.48 | 8.64 | 8.48 | 5809 |
| 1720820400 | 8.48 | -0.12 | -1.40 | 8.6 | 8.65 | 8.48 | 5416 |
| 1720734000 | 8.6 | 0.49 | 6.04 | 8.23 | 8.6 | 8.23 | 11393 |
| 1720647600 | 8.11 | 0.23 | 2.92 | 7.84 | 8.15 | 7.76 | 10111 |
| 1720561200 | 7.88 | -0.03 | -0.38 | 7.83 | 7.88 | 7.58 | 9444 |
| 1720474800 | 7.91 | -0.14 | -1.74 | 8.05 | 8.13 | 7.85 | 4283 |
| 1720215600 | 8.05 | 0.22 | 2.81 | 7.84 | 8.05 | 7.75 | 5880 |
| 1720129200 | 7.83 | 0 | 0.00 | 7.87 | 7.98 | 7.82 | 4650 |
| 1720042800 | 7.83 | 0.15 | 1.95 | 7.68 | 7.85 | 7.62 | 4010 |
| 1719956400 | 7.68 | 0.08 | 1.05 | 7.6 | 7.7 | 7.42 | 5401 |
| 1719610800 | 7.6 | 0 | 0.00 | 7.56 | 7.62 | 7.51 | 3200 |
| 1719524400 | 7.6 | 0.11 | 1.47 | 7.53 | 7.67 | 7.48 | 5710 |
| 1719438000 | 7.49 | -0.12 | -1.58 | 7.69 | 7.77 | 7.47 | 5725 |
| 1719351600 | 7.61 | -0.06 | -0.78 | 7.65 | 7.85 | 7.61 | 4096 |
| 1719265200 | 7.67 | -0.15 | -1.92 | 7.86 | 7.95 | 7.67 | 4120 |
| 1719006000 | 7.82 | 0.17 | 2.22 | 7.67 | 7.86 | 7.67 | 4930 |
| 1718919600 | 7.65 | -0.53 | -6.48 | 8.05 | 8.05 | 7.6 | 9905 |
| 1718833200 | 8.18 | 0.11 | 1.36 | 8.5 | 8.5 | 8.17 | 1900 |
| 1718746800 | 8.07 | -0.12 | -1.47 | 8.11 | 8.13 | 8.03 | 3116 |
| 1718660400 | 8.19 | -0.14 | -1.68 | 8.25 | 8.25 | 8.17 | 730 |
| 1718401200 | 8.33 | 0.08 | 0.97 | 8.22 | 8.3699999 | 8.22 | 1500 |
| 1718314800 | 8.25 | 0.03 | 0.36 | 8.48 | 8.48 | 8.18 | 3174 |
| 1718228400 | 8.22 | -0.12 | -1.44 | 8.47 | 8.47 | 8.22 | 1916 |
| 1718142000 | 8.34 | -0.11 | -1.30 | 8.3699999 | 8.41 | 8.28 | 5764 |
| 1718055600 | 8.45 | -0.16 | -1.86 | 8.51 | 8.51 | 8.42 | 4687 |
| 1717796400 | 8.61 | -0.15 | -1.71 | 8.8699999 | 8.8699999 | 8.59 | 4200 |
| 1717710000 | 8.76 | -0.19 | -2.12 | 8.89 | 8.91 | 8.69 | 6664 |
| 1717623600 | 8.95 | 0.11 | 1.24 | 8.99 | 9 | 8.59 | 11720 |
| 1717537200 | 8.84 | 1.3 | 17.24 | 7.55 | 8.84 | 7.54 | 38568 |
| 1717450800 | 7.54 | 0.18 | 2.45 | 7.41 | 7.54 | 7.37 | 5270 |
| 1717191600 | 7.36 | -0.17 | -2.26 | 7.6 | 7.6 | 7.36 | 15590 |
| 1717105200 | 7.53 | -0.03 | -0.40 | 7.58 | 7.7 | 7.46 | 8011 |
| 1717018800 | 7.56 | -0.21 | -2.70 | 7.75 | 7.87 | 7.53 | 7312 |
| 1716932400 | 7.77 | -0.15 | -1.89 | 7.94 | 7.94 | 7.76 | 3540 |
| 1716846000 | 7.92 | 0.01 | 0.13 | 7.8 | 7.92 | 7.8 | 801 |
| 1716586800 | 7.91 | 0.05 | 0.64 | 7.84 | 7.93 | 7.79 | 4682 |
| 1716500400 | 7.86 | -0.16 | -2.00 | 8.38 | 8.38 | 7.77 | 5704 |
| 1716414000 | 8.02 | -0.39 | -4.64 | 8.39 | 8.39 | 8 | 6693 |
| 1716327600 | 8.41 | -0.17 | -1.98 | 8.55 | 8.55 | 8.38 | 6350 |
| 1715982000 | 8.58 | 0.03 | 0.35 | 8.5 | 8.58 | 8.4 | 6104 |
| 1715895600 | 8.55 | 0.25 | 3.01 | 8.43 | 8.57 | 8.38 | 6722 |
| 1715809200 | 8.3 | -0.04 | -0.48 | 8.02 | 8.42 | 8.02 | 14350 |
| 1715722800 | 8.34 | 0.5 | 6.38 | 7.89 | 8.34 | 7.86 | 11968 |
| 1715636400 | 7.84 | -0.08 | -1.01 | 7.94 | 7.97 | 7.68 | 4815 |
| 1715377200 | 7.92 | 0.24 | 3.13 | 7.68 | 8 | 7.68 | 12678 |
| 1715290800 | 7.68 | -0.43 | -5.30 | 8.01 | 8.16 | 7.64 | 19477 |
| 1715204400 | 8.11 | -0.27 | -3.22 | 8.35 | 8.4 | 8.11 | 8948 |
| 1715118000 | 8.38 | 0.19 | 2.32 | 8.59 | 8.59 | 8.33 | 20427 |
| 1715031600 | 8.19 | 0.91 | 12.50 | 7.38 | 8.42 | 7.38 | 29312 |
| 1714772400 | 7.28 | -0.57 | -7.26 | 7.85 | 7.85 | 7.28 | 17980 |
| 1714686000 | 7.85 | 0.73 | 10.25 | 7.24 | 7.93 | 7.24 | 12202 |
| 1714599600 | 7.12 | -0.49 | -6.44 | 7.51 | 7.51 | 7.12 | 17997 |
| 1714513200 | 7.61 | -0.18 | -2.31 | 7.8 | 7.8 | 7.5 | 3552 |
| 1714426800 | 7.79 | 0.02 | 0.26 | 7.79 | 7.94 | 7.73 | 8815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
