News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.360576923077 | 8.32 | 8.5 | 7.6 | 809 | 8.48210878 | CS |
| 4 | 1.35 | 19.2857142857 | 7 | 11 | 7 | 859 | 8.09648157 | CS |
| 12 | 1.065 | 14.619080302 | 7.285 | 11 | 3.13 | 1256 | 7.89000155 | CS |
| 26 | -1.67 | -16.6666666667 | 10.02 | 11 | 3.13 | 2051 | 8.15424815 | CS |
| 52 | 7.355 | 739.195979899 | 0.995 | 13 | 0.48 | 8761 | 3.37536995 | CS |
| 156 | 7.355 | 739.195979899 | 0.995 | 13 | 0.48 | 8761 | 3.37536995 | CS |
| 260 | 7.81 | 1446.2962963 | 0.54 | 13 | 0.3 | 59774 | 0.85087875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 8.35 | -0.14 | -1.65 | 8.5 | 8.5 | 8.35 | 200 |
| 1721942400 | 8.49 | 0.04 | 0.45 | 8.22 | 8.5 | 8.22 | 1282 |
| 1721856540 | 8.452 | 0 | 0.00 | 8.452 | 8.452 | 8.452 | 0 |
| 1721770140 | 8.452 | 0 | 0.00 | 8.452 | 8.452 | 8.452 | 0 |
| 1721683740 | 8.452 | 0.18 | 2.20 | 8.32 | 8.452 | 7.6 | 336 |
| 1721424120 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1721337720 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1721251320 | 8.27 | -0.05 | -0.60 | 8.27 | 8.27 | 8.27 | 140 |
| 1721164920 | 8.32 | -0.14 | -1.65 | 7.41 | 8.32 | 7.41 | 908 |
| 1721078940 | 8.46 | 0.01 | 0.12 | 8.45 | 8.47 | 7.3 | 1394 |
| 1720819200 | 8.45 | -0.05 | -0.59 | 8.45 | 8.45 | 8.45 | 115 |
| 1720733280 | 8.5 | 0.5 | 6.25 | 8.99 | 9.4 | 8.5 | 896 |
| 1720646880 | 8 | -1 | -11.11 | 7.8932 | 8 | 7.8843 | 475 |
| 1720560540 | 9 | 1.5 | 20.00 | 9 | 9 | 9 | 260 |
| 1720473600 | 7.5 | -1 | -11.76 | 8 | 9.3699999 | 7.5 | 1299 |
| 1720214640 | 8.5 | 1.44 | 20.40 | 7.07 | 8.99 | 7.07 | 948 |
| 1720041000 | 7.06 | -0.75 | -9.60 | 7.81 | 7.81 | 7.06 | 561 |
| 1719955740 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 259 |
| 1719868980 | 7.81 | 0.01 | 0.13 | 7 | 11 | 7 | 3146 |
| 1719609600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1719523200 | 7.8 | 1.3 | 20.00 | 5.53 | 7.825 | 5.53 | 2199 |
| 1719437040 | 6.5 | -1.4 | -17.72 | 6.5 | 6.5 | 6.5 | 648 |
| 1719350880 | 7.9 | -0.1 | -1.25 | 7.91 | 7.91 | 7.9 | 322 |
| 1719264540 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 1702 |
| 1719005220 | 8.15 | 0.15 | 1.88 | 7 | 8.75 | 6.97 | 2395 |
| 1718918940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718746140 | 8 | 0.02 | 0.25 | 7.8024 | 8 | 7.8024 | 1379 |
| 1718659680 | 7.98 | -0.01 | -0.13 | 5.51 | 7.98 | 5.51 | 1770 |
| 1718400180 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1718313780 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1718227380 | 7.99 | 0.02 | 0.25 | 5.54 | 7.99 | 5.54 | 2856 |
| 1718141340 | 7.97 | 0.5 | 6.69 | 7.97 | 7.97 | 7.97 | 189 |
| 1718054880 | 7.47 | 0 | 0.00 | 7.88 | 7.88 | 7.47 | 554 |
| 1717795800 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 235 |
| 1717709400 | 7.47 | -0.49 | -6.16 | 5.4 | 7.95 | 4.01 | 907 |
| 1717622940 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1717536540 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1717450140 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1717190940 | 7.96 | -0.02 | -0.25 | 3.13 | 7.97 | 3.13 | 3017 |
| 1717104540 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1717018140 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1716931740 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1716586140 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1716499740 | 7.98 | 0.23 | 2.97 | 7.25 | 7.98 | 7.25 | 355 |
| 1716412800 | 7.75 | -0.12 | -1.52 | 7.75 | 7.75 | 7.75 | 502 |
| 1716326940 | 7.87 | -0.12 | -1.50 | 7.87 | 7.87 | 7.87 | 241 |
| 1716240180 | 7.99 | 0.01 | 0.13 | 5 | 7.99 | 5 | 752 |
| 1715980800 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1715894400 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1715808000 | 7.98 | 0.15 | 1.92 | 7.83 | 7.98 | 7.83 | 1064 |
| 1715721600 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1715635200 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 326 |
| 1715376000 | 7.83 | 0.78 | 11.06 | 5.75 | 7.88 | 5.6975 | 7884 |
| 1715289720 | 7.05 | -0.94 | -11.76 | 7.1 | 7.1 | 7.05 | 532 |
| 1715203200 | 7.99 | 0.49 | 6.53 | 7.9165 | 7.99 | 7.9165 | 630 |
| 1715117340 | 7.5 | -0.4 | -5.06 | 7.285 | 7.5 | 7.25 | 3995 |
| 1715031000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714771800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714685400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714599000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714512600 | 7.9 | 1.35 | 20.61 | 7.92 | 7.92 | 7.9 | 437 |
| 1714425720 | 6.55 | -1.55 | -19.14 | 6.5599999 | 8.1 | 6.55 | 1824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
