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 | -0.14 | -1.34744947064 | 10.39 | 10.6 | 10.07 | 1057334 | 10.32312911 | CS |
| 4 | -0.78 | -7.07162284678 | 11.03 | 11.84 | 9.99 | 1124253 | 10.8863663 | CS |
| 12 | -2.26 | -18.065547562 | 12.51 | 13.52 | 9.99 | 1268284 | 11.28824469 | CS |
| 26 | -7.38 | -41.8604651163 | 17.63 | 17.81 | 9.99 | 936750 | 12.72573494 | CS |
| 52 | -2.76 | -21.2144504228 | 13.01 | 19.8702 | 9.99 | 755672 | 14.16291351 | CS |
| 156 | -34.16 | -76.9196126998 | 44.41 | 45.48 | 9.99 | 841794 | 18.64755031 | CS |
| 260 | -24.76 | -70.7226506712 | 35.01 | 45.48 | 9.99 | 808184 | 21.34196893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 10.25 | 0.05 | 0.49 | 10.24 | 10.44 | 10.235 | 730935 |
| 1730414100 | 10.2 | -0.11 | -1.07 | 10.28 | 10.3 | 10.07 | 938084 |
| 1730327700 | 10.31 | -0.04 | -0.39 | 10.305 | 10.6 | 10.24 | 1143967 |
| 1730241300 | 10.35 | -0.07 | -0.67 | 10.46 | 10.46 | 10.14 | 795006 |
| 1730154900 | 10.42 | 0.22 | 2.16 | 10.39 | 10.59 | 10.3 | 1678676 |
| 1729895700 | 10.2 | 0.08 | 0.79 | 10.18 | 10.22 | 10.08 | 1136788 |
| 1729809300 | 10.12 | -0.42 | -3.98 | 10.46 | 10.61 | 9.99 | 2177904 |
| 1729722900 | 10.54 | -0.69 | -6.14 | 11.18 | 11.19 | 10.53 | 897156 |
| 1729636500 | 11.23 | 0.03 | 0.27 | 11.23 | 11.44 | 11.1 | 903013 |
| 1729550100 | 11.2 | -0.21 | -1.84 | 11.33 | 11.39 | 11.09 | 1610007 |
| 1729290900 | 11.41 | -0.16 | -1.38 | 11.63 | 11.69 | 11.275 | 658905 |
| 1729204500 | 11.57 | 0.35 | 3.12 | 11.1 | 11.59 | 11.04 | 1956591 |
| 1729118100 | 11.22 | 0.01 | 0.09 | 11.26 | 11.37 | 11.105 | 863111 |
| 1729031700 | 11.21 | -0.03 | -0.27 | 11.19 | 11.4 | 11.04 | 950945 |
| 1728945300 | 11.24 | -0.21 | -1.83 | 11.4 | 11.46 | 11.145 | 959784 |
| 1728686100 | 11.45 | -0.13 | -1.12 | 11.58 | 11.766 | 11.34 | 1187507 |
| 1728599700 | 11.58 | 0.24 | 2.12 | 11.24 | 11.84 | 11.11 | 975758 |
| 1728513300 | 11.34 | 0.1 | 0.89 | 11.26 | 11.4 | 10.97 | 864206 |
| 1728426900 | 11.24 | 0.14 | 1.26 | 10.99 | 11.45 | 10.87 | 908252 |
| 1728340500 | 11.1 | 0.01 | 0.09 | 11.03 | 11.15 | 10.8801 | 1148468 |
| 1728081300 | 11.09 | 0.1 | 0.91 | 11.1 | 11.385 | 11.06 | 897861 |
| 1727994900 | 10.99 | -0.38 | -3.34 | 11.33 | 11.38 | 10.97 | 1065903 |
| 1727908500 | 11.37 | 0.02 | 0.18 | 11.23 | 11.441 | 11.13 | 771820 |
| 1727822100 | 11.35 | -0.36 | -3.07 | 11.62 | 11.69 | 11.17 | 887569 |
| 1727735520 | 11.71 | -0.04 | -0.34 | 11.9 | 12.05 | 11.54 | 1998882 |
| 1727476500 | 11.75 | 1.05 | 9.81 | 11.59 | 12.04 | 11.5 | 1559236 |
| 1727390100 | 10.7 | 0.24 | 2.29 | 10.62 | 10.76 | 10.51 | 743033 |
| 1727303700 | 10.46 | -0.24 | -2.24 | 10.7 | 10.73 | 10.42 | 1131345 |
| 1727217300 | 10.7 | -0.16 | -1.47 | 10.87 | 10.92 | 10.655 | 812648 |
| 1727130900 | 10.86 | -0.04 | -0.37 | 10.89 | 10.94 | 10.65 | 720542 |
| 1726871700 | 10.9 | -0.41 | -3.63 | 11.3 | 11.31 | 10.85 | 1862518 |
| 1726785300 | 11.31 | 0.38 | 3.48 | 11.27 | 11.63 | 11.18 | 1215177 |
| 1726698900 | 10.93 | 0.1 | 0.92 | 10.74 | 11.25 | 10.74 | 1188141 |
| 1726612500 | 10.83 | 0.13 | 1.21 | 10.82 | 11.26 | 10.795 | 1195678 |
| 1726526100 | 10.7 | -0.25 | -2.28 | 10.9 | 11.1 | 10.35 | 3429279 |
| 1726266900 | 10.95 | 0.23 | 2.15 | 10.89 | 11.27 | 10.83 | 2157512 |
| 1726180500 | 10.72 | -0.26 | -2.37 | 10.98 | 11.1 | 10.5 | 7224943 |
| 1726094100 | 10.98 | -0.03 | -0.27 | 10.95 | 11.27 | 10.72 | 849482 |
| 1726007700 | 11.01 | -0.46 | -4.01 | 11.53 | 11.6 | 10.88 | 730982 |
| 1725921300 | 11.47 | 0.08 | 0.70 | 11.44 | 11.58 | 10.92 | 1270634 |
| 1725662100 | 11.39 | -0.07 | -0.61 | 11.56 | 11.62 | 11.35 | 1499178 |
| 1725575700 | 11.46 | -0.07 | -0.61 | 11.52 | 11.6 | 11.32 | 1576103 |
| 1725489300 | 11.53 | -0.27 | -2.29 | 11.7 | 11.9475 | 11.325 | 1606409 |
| 1725402900 | 11.8 | -0.45 | -3.67 | 12.28 | 12.365 | 11.65 | 1678591 |
| 1725057300 | 12.25 | -0.04 | -0.33 | 12.37 | 12.54 | 12.045 | 1552625 |
| 1724970900 | 12.29 | -0.18 | -1.44 | 12.65 | 12.65 | 12.29 | 707151 |
| 1724884500 | 12.47 | -0.69 | -5.24 | 13.08 | 13.14 | 12.32 | 778803 |
| 1724798100 | 13.16 | -0.12 | -0.90 | 13.19 | 13.28 | 12.93 | 898284 |
| 1724711700 | 13.28 | -0.01 | -0.08 | 13.3 | 13.52 | 13.19 | 749122 |
| 1724452500 | 13.29 | 0.29 | 2.23 | 13.11 | 13.36 | 13 | 383125 |
| 1724366100 | 13 | 0.1 | 0.78 | 12.92 | 13.22 | 12.74 | 486479 |
| 1724279700 | 12.9 | 0.05 | 0.39 | 12.92 | 13.09 | 12.76 | 647004 |
| 1724193300 | 12.85 | 0.45 | 3.63 | 12.4 | 12.98 | 12.4 | 1251653 |
| 1724106900 | 12.4 | 0.36 | 2.99 | 12.18 | 12.49 | 12.15 | 1908875 |
| 1723847700 | 12.04 | -0.12 | -0.99 | 12.15 | 12.28 | 11.99 | 795285 |
| 1723761300 | 12.16 | 0.34 | 2.88 | 12.25 | 12.36 | 12.07 | 1008523 |
| 1723674900 | 11.82 | -0.63 | -5.06 | 12.37 | 12.37 | 11.7 | 562887 |
| 1723588500 | 12.45 | 0.44 | 3.66 | 12.075 | 12.51 | 12.075 | 1076376 |
| 1723502100 | 12.01 | -0.5 | -4.00 | 12.51 | 12.725 | 11.97 | 1464023 |
| 1723242900 | 12.51 | -0.56 | -4.28 | 13.1 | 13.12 | 12.37 | 1559225 |
| 1723156500 | 13.07 | 0.04 | 0.31 | 13.05 | 13.72 | 13.045 | 1022352 |
| 1723070100 | 13.03 | -2.05 | -13.59 | 13.49 | 14.04 | 12.75 | 1541838 |
| 1722983700 | 15.08 | 0.17 | 1.14 | 15.06 | 15.31 | 14.84 | 561754 |
| 1722897300 | 14.91 | -0.35 | -2.29 | 14.0697 | 15.09 | 14.0697 | 624631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
