News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1291 | 1.37340425532 | 9.4 | 9.78 | 8.83 | 258002 | 9.30759109 | CS |
| 4 | 0.4791 | 5.29392265193 | 9.05 | 10.7199 | 8.83 | 300167 | 9.65674322 | CS |
| 12 | -0.7109 | -6.9423828125 | 10.24 | 11.08 | 8.386 | 262415 | 9.78574088 | CS |
| 26 | -0.3509 | -3.5516194332 | 9.88 | 13.88 | 6.5 | 1427627 | 9.40679339 | CS |
| 52 | -3.9495 | -29.3020046592 | 13.4786 | 19.8512 | 6.5 | 3131522 | 12.38952753 | CS |
| 156 | -31.5109 | -76.7809454191 | 41.04 | 43.32 | 6.5 | 2401542 | 15.52248341 | CS |
| 260 | 7.5835 | 389.776932566 | 1.9456 | 128.44 | 1.0792 | 1928349 | 22.71915592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 9.53 | 0.06 | 0.63 | 9.71 | 10.59 | 9.36 | 803423 |
| 1739489400 | 9.47 | 0.11 | 1.18 | 9.24 | 9.78 | 9.24 | 405518 |
| 1739403000 | 9.36 | -0.03 | -0.32 | 9.38 | 9.5736 | 9.138 | 177596 |
| 1739316600 | 9.39 | 0.02 | 0.21 | 9.36 | 9.45 | 9.22 | 165358 |
| 1739230200 | 9.3699999 | 0.37 | 4.11 | 9 | 9.43 | 8.83 | 210209 |
| 1738971000 | 9 | -0.41 | -4.36 | 9.4 | 9.63 | 8.9 | 331327 |
| 1738884600 | 9.41 | -0.47 | -4.76 | 9.94 | 9.98 | 9.2 | 447980 |
| 1738798200 | 9.88 | 0.05 | 0.51 | 9.95 | 10.41 | 9.51 | 840307 |
| 1738711800 | 9.83 | -0.01 | -0.10 | 10 | 10.7199 | 9.61 | 876438 |
| 1738625400 | 9.84 | -0.07 | -0.71 | 9.7 | 10.08 | 9.58 | 269193 |
| 1738366200 | 9.91 | -0.07 | -0.70 | 10.04 | 10.23 | 9.78 | 168657 |
| 1738279800 | 9.98 | 0.12 | 1.22 | 9.99 | 10.23 | 9.71 | 215888 |
| 1738193400 | 9.86 | 0.09 | 0.92 | 9.78 | 10.1 | 9.7 | 178574 |
| 1738107000 | 9.77 | 0.18 | 1.88 | 9.69 | 10 | 9.6 | 166593 |
| 1738020600 | 9.59 | -0.44 | -4.39 | 9.88 | 9.9 | 9.3501 | 176367 |
| 1737761400 | 10.03 | 0.02 | 0.20 | 10.19 | 10.2585 | 9.9 | 180598 |
| 1737675000 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588600 | 10.01 | 0.39 | 4.05 | 9.66 | 10.01 | 9.38 | 134986 |
| 1737502200 | 9.6199999 | 0.49 | 5.37 | 9.23 | 9.6199999 | 8.96 | 290019 |
| 1737156600 | 9.13 | 0.2 | 2.24 | 9.05 | 9.3699999 | 8.9 | 167389 |
| 1737070200 | 8.93 | -0.29 | -3.15 | 9.17 | 9.24 | 8.83 | 105466 |
| 1736983800 | 9.22 | 0.39 | 4.42 | 8.9 | 9.41 | 8.9 | 208003 |
| 1736897400 | 8.83 | -0.07 | -0.79 | 8.92 | 8.98 | 8.625 | 123730 |
| 1736811000 | 8.9 | 0.01 | 0.11 | 8.89 | 9.0837 | 8.63 | 163082 |
| 1736551800 | 8.89 | -0.67 | -7.01 | 9.5 | 9.56 | 8.82 | 209918 |
| 1736379000 | 9.56 | -0.47 | -4.69 | 9.85 | 10 | 9.3301 | 183983 |
| 1736292600 | 10.03 | -0.62 | -5.82 | 10.7 | 10.73 | 9.86 | 246743 |
| 1736206200 | 10.65 | 0.55 | 5.45 | 10.28 | 10.65 | 10.12 | 201204 |
| 1735947000 | 10.1 | 0.69 | 7.33 | 9.41 | 10.3 | 9.41 | 224606 |
| 1735860600 | 9.41 | 0.59 | 6.69 | 8.8699999 | 9.44 | 8.867 | 224472 |
| 1735687800 | 8.82 | -0.18 | -2.00 | 8.95 | 9.1199999 | 8.65 | 208049 |
| 1735601400 | 9 | -0.15 | -1.64 | 9.01 | 9.15 | 8.3859999 | 368853 |
| 1735342200 | 9.15 | 0.09 | 0.99 | 9.06 | 9.5 | 8.975 | 189632 |
| 1735255800 | 9.06 | -0.47 | -4.93 | 9.5 | 9.6199999 | 8.974 | 240662 |
| 1735077840 | 9.53 | -0.01 | -0.10 | 9.5 | 9.53 | 9.35 | 105124 |
| 1734996600 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.64 | 9.36 | 160991 |
| 1734737400 | 9.61 | 0.29 | 3.11 | 9.28 | 9.67 | 9.11 | 265874 |
| 1734651000 | 9.32 | -0.14 | -1.48 | 9.38 | 9.6 | 9.16 | 219240 |
| 1734564600 | 9.46 | -0.01 | -0.11 | 9.45 | 9.69 | 9.2 | 235011 |
| 1734478200 | 9.47 | -0.44 | -4.44 | 9.89 | 9.9513 | 9.33 | 190906 |
| 1734391800 | 9.91 | 0.13 | 1.33 | 9.74 | 10.0625 | 9.74 | 143954 |
| 1734132600 | 9.78 | -0.26 | -2.59 | 10.02 | 10.04 | 9.5 | 227898 |
| 1734046200 | 10.04 | -0.24 | -2.33 | 10.06 | 10.3 | 9.71 | 236088 |
| 1733959800 | 10.28 | -0.04 | -0.39 | 10.37 | 10.37 | 10.025 | 171232 |
| 1733873400 | 10.32 | -0.13 | -1.24 | 10.5 | 10.61 | 10.14 | 175392 |
| 1733787000 | 10.45 | -0.35 | -3.24 | 10.8 | 10.8 | 10.26 | 221121 |
| 1733527800 | 10.8 | 0.16 | 1.50 | 10.71 | 10.8 | 10.44 | 196264 |
| 1733441400 | 10.64 | 0.21 | 2.01 | 10.38 | 10.69 | 10.21 | 187290 |
| 1733355000 | 10.43 | -0.14 | -1.32 | 10.64 | 10.68 | 10.26 | 227905 |
| 1733268600 | 10.57 | 0.57 | 5.70 | 10.2 | 11.08 | 9.95 | 463721 |
| 1733182200 | 10 | -0.38 | -3.66 | 10.5 | 10.995 | 10 | 290487 |
| 1732917840 | 10.38 | 0.13 | 1.27 | 10.42 | 11.025 | 10.28 | 291239 |
| 1732750200 | 10.25 | -0.46 | -4.30 | 10.75 | 10.75 | 10.2 | 204775 |
| 1732663800 | 10.71 | 0.07 | 0.66 | 10.63 | 10.9 | 10.38 | 274467 |
| 1732577400 | 10.64 | 0.82 | 8.35 | 10.01 | 10.9 | 9.85 | 502570 |
| 1732318200 | 9.82 | -0.34 | -3.35 | 10.24 | 10.33 | 9.1611999 | 877469 |
| 1732231800 | 10.16 | -1 | -8.96 | 11.25 | 11.39 | 9.95 | 963470 |
| 1732145400 | 11.16 | 0.16 | 1.45 | 11.37 | 11.48 | 10.93 | 319874 |
| 1732059000 | 11 | 0.4 | 3.77 | 11.24 | 12 | 10.8 | 926408 |
| 1731972600 | 10.6 | -1 | -8.62 | 13.36 | 13.88 | 10.36 | 2954419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
