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 | -0.39 | -5.07152145644 | 7.69 | 8.18 | 7.3 | 258880 | 7.81501057 | CS |
| 4 | -1.57 | -17.7001127396 | 8.87 | 9.76 | 6.79 | 432241 | 7.69640077 | CS |
| 12 | -1.49 | -16.9510807736 | 8.79 | 11.6 | 6.79 | 475856 | 9.33193794 | CS |
| 26 | -3.4 | -31.7757009346 | 10.7 | 12.13 | 6.31 | 611539 | 8.44089536 | CS |
| 52 | -2.68 | -26.8537074148 | 9.98 | 13 | 6.31 | 607496 | 9.09333287 | CS |
| 156 | -4.45 | -37.8723404255 | 11.75 | 16.75 | 6.31 | 448546 | 10.59641484 | CS |
| 260 | -4.45 | -37.8723404255 | 11.75 | 16.75 | 6.31 | 448546 | 10.59641484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 7.3 | -0.69 | -8.64 | 7.95 | 8.1199999 | 7.19 | 716891 |
| 1735947000 | 7.99 | 0.01 | 0.13 | 8.07 | 8.11 | 7.83 | 226907 |
| 1735860600 | 7.98 | 0.43 | 5.70 | 7.65 | 8.18 | 7.65 | 358879 |
| 1735687800 | 7.55 | -0.08 | -1.05 | 7.64 | 7.8092 | 7.52 | 196398 |
| 1735601400 | 7.63 | -0.17 | -2.18 | 7.69 | 7.73 | 7.46 | 253337 |
| 1735342200 | 7.8 | -0.14 | -1.76 | 7.83 | 8.0399999 | 7.665 | 289142 |
| 1735255800 | 7.94 | 0.14 | 1.79 | 7.69 | 8.02 | 7.57 | 258255 |
| 1735077840 | 7.8 | 0.62 | 8.64 | 7.25 | 7.91 | 7.2 | 394728 |
| 1734996600 | 7.18 | -0.05 | -0.69 | 7.17 | 7.47 | 7.08 | 265681 |
| 1734737400 | 7.23 | 0.31 | 4.48 | 6.89 | 7.255 | 6.89 | 1343654 |
| 1734651000 | 6.92 | -0.15 | -2.12 | 7.21 | 7.335 | 6.79 | 705350 |
| 1734564600 | 7.07 | -0.64 | -8.30 | 7.77 | 8 | 7 | 669533 |
| 1734478200 | 7.71 | -0.03 | -0.39 | 7.58 | 7.88 | 7.45 | 376515 |
| 1734391800 | 7.74 | 0.04 | 0.52 | 7.65 | 8 | 7.49 | 472933 |
| 1734132600 | 7.7 | -0.51 | -6.21 | 8.1 | 8.185 | 7.6 | 393342 |
| 1734046200 | 8.21 | -0.3 | -3.53 | 8.5999 | 8.5999 | 8.16 | 289159 |
| 1733959800 | 8.51 | 0.01 | 0.12 | 8.59 | 8.84 | 8.51 | 471729 |
| 1733873400 | 8.5 | -0.69 | -7.51 | 9.21 | 9.36 | 8.39 | 437840 |
| 1733787000 | 9.19 | 0.32 | 3.61 | 8.8699999 | 9.76 | 8.71 | 376951 |
| 1733527800 | 8.8699999 | 0.02 | 0.23 | 8.93 | 9 | 8.6992999 | 704861 |
| 1733441400 | 8.85 | -0.05 | -0.56 | 8.95 | 9.02 | 8.66 | 301826 |
| 1733355000 | 8.9 | -0.17 | -1.87 | 9.07 | 9.235 | 8.66 | 761177 |
| 1733268600 | 9.07 | -0.21 | -2.26 | 9.41 | 9.41 | 8.96 | 495284 |
| 1733182200 | 9.28 | -0.23 | -2.42 | 9.57 | 9.57 | 9.18 | 304507 |
| 1732917840 | 9.51 | 0.28 | 3.03 | 9.25 | 9.8 | 9.25 | 280735 |
| 1732750200 | 9.23 | 0.49 | 5.61 | 8.76 | 9.23 | 8.71 | 315717 |
| 1732663800 | 8.74 | -0.74 | -7.81 | 9.45 | 9.45 | 8.64 | 377235 |
| 1732577400 | 9.48 | -0.11 | -1.15 | 9.64 | 9.64 | 9.21 | 549387 |
| 1732318200 | 9.59 | 0.11 | 1.16 | 9.56 | 9.72 | 9.35 | 319763 |
| 1732231800 | 9.48 | 0.4 | 4.41 | 9.08 | 9.5 | 9.08 | 290804 |
| 1732145400 | 9.08 | -0.34 | -3.61 | 9.38 | 9.6 | 8.97 | 332982 |
| 1732059000 | 9.42 | 0.29 | 3.18 | 9.19 | 9.4949999 | 9.13 | 519254 |
| 1731972600 | 9.13 | -0.33 | -3.49 | 9.48 | 9.56 | 9.05 | 464767 |
| 1731713400 | 9.46 | -0.6 | -5.96 | 10.17 | 10.34 | 9.44 | 1543248 |
| 1731627000 | 10.06 | 0.05 | 0.50 | 10.01 | 10.2 | 9.6199999 | 585055 |
| 1731540600 | 10.01 | -0.49 | -4.67 | 10.59 | 10.74 | 9.93 | 572673 |
| 1731454200 | 10.5 | -0.31 | -2.87 | 10.82 | 10.88 | 10.31 | 479187 |
| 1731367800 | 10.81 | -0.14 | -1.28 | 10.88 | 10.88 | 10.2704 | 454092 |
| 1731108600 | 10.95 | -0.25 | -2.23 | 10.94 | 11.19 | 10.83 | 486519 |
| 1731022200 | 11.2 | 0.3 | 2.75 | 11.21 | 11.37 | 11.03 | 731568 |
| 1730935800 | 10.9 | 0.05 | 0.46 | 11.28 | 11.6 | 10.41 | 1177297 |
| 1730849400 | 10.85 | 0.21 | 1.97 | 10.7 | 10.85 | 10.37 | 587271 |
| 1730763000 | 10.64 | 0.28 | 2.70 | 10.34 | 10.65 | 10.2 | 362801 |
| 1730500200 | 10.36 | 0.21 | 2.07 | 10.3 | 10.64 | 10.25 | 648683 |
| 1730413800 | 10.15 | -0.52 | -4.87 | 10.7 | 10.7 | 10.12 | 390405 |
| 1730327400 | 10.67 | -0.46 | -4.13 | 11.02 | 11.0702 | 10.55 | 354672 |
| 1730241000 | 11.13 | -0.01 | -0.09 | 11.11 | 11.23 | 10.79 | 457497 |
| 1730154600 | 11.14 | 0.22 | 2.01 | 11 | 11.34 | 10.94 | 470860 |
| 1729895400 | 10.92 | 0.37 | 3.51 | 10.74 | 11.09 | 10.44 | 407305 |
| 1729809000 | 10.55 | -0.13 | -1.22 | 10.63 | 10.81 | 10.251 | 329815 |
| 1729722600 | 10.68 | 0.08 | 0.75 | 10.39 | 10.81 | 10.15 | 343728 |
| 1729636200 | 10.6 | 0.57 | 5.68 | 10.07 | 10.61 | 10.07 | 342850 |
| 1729549800 | 10.03 | 0.01 | 0.10 | 10.12 | 10.34 | 9.8604 | 384052 |
| 1729290600 | 10.02 | 0.13 | 1.31 | 10.04 | 10.35 | 9.91 | 445985 |
| 1729204200 | 9.89 | -0.01 | -0.10 | 9.89 | 10.28 | 9.83 | 425926 |
| 1729117800 | 9.9 | 0.66 | 7.14 | 9.35 | 9.965 | 9.33 | 685085 |
| 1729031400 | 9.24 | 0.13 | 1.43 | 9.0399999 | 9.425 | 9 | 423896 |
| 1728945000 | 9.11 | 0.23 | 2.59 | 8.7899999 | 9.2 | 8.7 | 234689 |
| 1728685800 | 8.88 | 0.38 | 4.47 | 8.58 | 8.94 | 8.575 | 257072 |
| 1728599400 | 8.5 | -0.02 | -0.23 | 8.47 | 8.61 | 8.31 | 315898 |
| 1728513000 | 8.52 | -0.42 | -4.70 | 8.9 | 8.91 | 8.51 | 392777 |
| 1728426600 | 8.94 | -0.22 | -2.40 | 9.03 | 9.1199999 | 8.67 | 379754 |
| 1728340200 | 9.16 | 0.4 | 4.57 | 8.76 | 9.19 | 8.71 | 327392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
