News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -6.14300100705 | 9.93 | 10.25 | 8.66 | 576367 | 9.40068166 | CS |
| 4 | -6.61 | -41.4940364093 | 15.93 | 16.335 | 8.66 | 490532 | 11.37012102 | CS |
| 12 | -4.43 | -32.2181818182 | 13.75 | 16.52 | 8.66 | 457930 | 13.18513843 | CS |
| 26 | -4.51 | -32.6102675343 | 13.83 | 18.4399 | 8.66 | 525712 | 13.17159159 | CS |
| 52 | -17.83 | -65.6721915285 | 27.15 | 39.98 | 8.66 | 669762 | 16.78671785 | CS |
| 156 | -100.4 | -91.5056507474 | 109.72 | 116 | 8.66 | 542312 | 36.23284657 | CS |
| 260 | -31.29 | -77.0499876878 | 40.61 | 151.4399 | 8.66 | 525244 | 46.68578003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 9.22 | 0.2 | 2.22 | 8.96 | 9.2449999 | 8.84 | 457662 |
| 1719873300 | 9.02 | -0.55 | -5.75 | 9.59 | 9.9 | 8.66 | 706991 |
| 1719614100 | 9.57 | -0.03 | -0.31 | 9.68 | 9.98 | 9.32 | 1230328 |
| 1719527700 | 9.6 | -0.18 | -1.84 | 9.76 | 9.935 | 9.505 | 449460 |
| 1719441300 | 9.78 | -0.2 | -2.00 | 9.93 | 10.25 | 9.47 | 691356 |
| 1719354900 | 9.98 | -0.13 | -1.29 | 10.07 | 10.25 | 9.8101 | 669258 |
| 1719268500 | 10.11 | -0.45 | -4.26 | 10.63 | 10.795 | 10.03 | 541685 |
| 1719009300 | 10.56 | -0.15 | -1.40 | 10.65 | 10.93 | 10.17 | 983782 |
| 1718922900 | 10.71 | -0.66 | -5.80 | 11.25 | 11.455 | 10.66 | 520512 |
| 1718750100 | 11.37 | -0.72 | -5.96 | 12.14 | 12.565 | 11.34 | 517619 |
| 1718663700 | 12.09 | -0.51 | -4.05 | 12.48 | 12.5 | 11.51 | 624464 |
| 1718404500 | 12.6 | -0.99 | -7.28 | 13.33 | 13.38 | 12.44 | 486792 |
| 1718318100 | 13.59 | -0.16 | -1.16 | 13.7 | 13.75 | 13.31 | 266124 |
| 1718231700 | 13.75 | -0.2 | -1.43 | 14.78 | 15.34 | 13.65 | 356731 |
| 1718145300 | 13.95 | 0.1 | 0.72 | 13.64 | 13.99 | 13.3 | 238206 |
| 1718058900 | 13.85 | -0.47 | -3.28 | 14 | 14.17 | 13.63 | 434148 |
| 1717799700 | 14.32 | -0.46 | -3.11 | 14.475 | 15.2 | 14.28 | 296837 |
| 1717713300 | 14.78 | -1.11 | -6.99 | 15.74 | 15.82 | 14.35 | 334116 |
| 1717626900 | 15.89 | 0.15 | 0.95 | 15.93 | 16.335 | 15.62 | 229303 |
| 1717540500 | 15.74 | -0.48 | -2.96 | 15.87 | 16.315 | 15.68 | 315588 |
| 1717454100 | 16.219999 | 1.1 | 7.28 | 15.49 | 16.34 | 15.19 | 346679 |
| 1717194900 | 15.12 | 0.43 | 2.93 | 14.99 | 15.39 | 14.6 | 210788 |
| 1717108500 | 14.69 | 0.67 | 4.78 | 14.38 | 14.78 | 14.17 | 210753 |
| 1717022100 | 14.02 | 0.27 | 1.96 | 13.33 | 14.045 | 13 | 199328 |
| 1716935700 | 13.75 | 0.26 | 1.93 | 13.74 | 14.44 | 13.54 | 419468 |
| 1716590100 | 13.49 | 0.44 | 3.37 | 13.12 | 13.54 | 13 | 295171 |
| 1716503700 | 13.05 | -0.61 | -4.47 | 13.62 | 13.765 | 13.01 | 456313 |
| 1716417300 | 13.66 | -1.67 | -10.89 | 15.19 | 15.19 | 13.6 | 353882 |
| 1716330900 | 15.33 | -0.18 | -1.16 | 15.43 | 15.57 | 15.285 | 132456 |
| 1716244500 | 15.51 | -0.28 | -1.77 | 15.75 | 15.93 | 15.28 | 198223 |
| 1715985300 | 15.79 | -0.21 | -1.31 | 15.97 | 16.26 | 15.56 | 188669 |
| 1715898900 | 16 | -0.36 | -2.20 | 16.35 | 16.52 | 15.845 | 242093 |
| 1715812500 | 16.36 | 0.51 | 3.22 | 16.18 | 16.52 | 15.68 | 276788 |
| 1715726100 | 15.85 | 0.37 | 2.39 | 16.29 | 16.29 | 15.57 | 314141 |
| 1715639700 | 15.48 | -0.01 | -0.06 | 15.56 | 16.07 | 15.41 | 324460 |
| 1715380500 | 15.49 | 0.11 | 0.72 | 15.58 | 16 | 15.38 | 369660 |
| 1715294100 | 15.38 | 1.77 | 13.01 | 13.7 | 15.6 | 13.58 | 517331 |
| 1715207700 | 13.61 | -0.26 | -1.87 | 13.87 | 13.95 | 13.37 | 309164 |
| 1715121300 | 13.87 | -0.29 | -2.05 | 14.39 | 14.955 | 13.85 | 406790 |
| 1715034900 | 14.16 | 0.1 | 0.71 | 14.21 | 14.555 | 14.035 | 475488 |
| 1714775700 | 14.06 | 0.49 | 3.61 | 14.02 | 15.26 | 13.99 | 399751 |
| 1714689300 | 13.57 | 0.05 | 0.37 | 13.96 | 14.0099 | 13.2172 | 460226 |
| 1714602900 | 13.52 | 0.21 | 1.58 | 13.2 | 14.48 | 13.0646 | 512754 |
| 1714516500 | 13.31 | -0.32 | -2.35 | 13.33 | 14.25 | 13.085 | 538738 |
| 1714430100 | 13.63 | -0.55 | -3.88 | 14.53 | 14.67 | 13.46 | 582884 |
| 1714170900 | 14.18 | -0.05 | -0.35 | 14.3 | 14.98 | 13.85 | 567961 |
| 1714084500 | 14.23 | 0.66 | 4.86 | 14.1 | 15.24 | 13.48 | 1624294 |
| 1713998100 | 13.57 | -1.03 | -7.05 | 14.47 | 14.83 | 13.3 | 674940 |
| 1713911700 | 14.6 | 1.39 | 10.52 | 13.29 | 14.8 | 13.12 | 1160504 |
| 1713825300 | 13.21 | -0.4 | -2.94 | 13.94 | 13.94 | 12.95 | 536274 |
| 1713566100 | 13.61 | 0.33 | 2.48 | 13.22 | 14.0045 | 13.15 | 421525 |
| 1713479700 | 13.28 | 0.1 | 0.76 | 13.19 | 13.47 | 12.98 | 242564 |
| 1713393300 | 13.18 | 0.31 | 2.41 | 12.99 | 13.41 | 12.83 | 378418 |
| 1713306900 | 12.87 | -0.41 | -3.09 | 12.93 | 13.2 | 12.59 | 437876 |
| 1713220500 | 13.28 | 0.32 | 2.47 | 12.85 | 13.29 | 12.65 | 417405 |
| 1712961300 | 12.96 | -0.6 | -4.42 | 13.5 | 13.58 | 12.71 | 713802 |
| 1712874900 | 13.56 | -0.1 | -0.73 | 13.98 | 14.01 | 13.43 | 486452 |
| 1712788500 | 13.66 | -0.87 | -5.99 | 13.54 | 13.71 | 13.2 | 534263 |
| 1712702100 | 14.53 | 0.95 | 7.00 | 13.63 | 14.775 | 13.6 | 342350 |
| 1712615700 | 13.58 | 0.11 | 0.82 | 13.6 | 14.13 | 13.48 | 309193 |
| 1712356500 | 13.47 | -0.67 | -4.74 | 13.93 | 14.17 | 13.435 | 429244 |
| 1712270100 | 14.14 | 0.11 | 0.78 | 14.55 | 14.88 | 14.04 | 289394 |
| 1712183700 | 14.03 | 0.14 | 1.01 | 13.68 | 14.05 | 13.44 | 319674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
