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 | 0.92 | 9.67402733964 | 9.51 | 10.9 | 9.07 | 295117 | 10.00274759 | CS |
| 4 | -0.17 | -1.60377358491 | 10.6 | 11.06 | 8.7 | 232149 | 9.92134208 | CS |
| 12 | 1.41 | 15.6319290466 | 9.02 | 11.06 | 8.25 | 237580 | 9.57721449 | CS |
| 26 | 4.03 | 62.96875 | 6.4 | 11.06 | 6.4 | 244563 | 8.6105333 | CS |
| 52 | -0.27 | -2.52336448598 | 10.7 | 11.99 | 5.425 | 420037 | 8.4398837 | CS |
| 156 | 5.45 | 109.437751004 | 4.98 | 45.73 | 3.8 | 651986 | 12.37955448 | CS |
| 260 | 5.45 | 109.437751004 | 4.98 | 45.73 | 3.8 | 651986 | 12.37955448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 10.43 | -0.29 | -2.71 | 10.72 | 11.03 | 10.2101 | 413638 |
| 1727390100 | 10.72 | 0.87 | 8.83 | 9.7899999 | 10.9 | 9.7899999 | 406164 |
| 1727303700 | 9.85 | -0.07 | -0.71 | 10 | 10.15 | 9.85 | 324912 |
| 1727217300 | 9.92 | 0.52 | 5.53 | 9.32 | 10 | 9.07 | 339046 |
| 1727130900 | 9.4 | -0.15 | -1.57 | 9.48 | 9.65 | 9.32 | 200439 |
| 1726871700 | 9.55 | -0.01 | -0.10 | 9.51 | 9.8 | 9.2899999 | 205022 |
| 1726785300 | 9.56 | 0.3 | 3.24 | 9.68 | 9.74 | 9.4 | 257831 |
| 1726698900 | 9.26 | -0.07 | -0.75 | 9.49 | 9.58 | 8.7568 | 224636 |
| 1726612500 | 9.33 | 0.33 | 3.67 | 9.5 | 9.7899999 | 8.7 | 217368 |
| 1726526100 | 9 | -0.82 | -8.35 | 9.3699999 | 9.92 | 9 | 226787 |
| 1726266900 | 9.82 | -0.56 | -5.39 | 10.29 | 10.33 | 9.7044 | 214775 |
| 1726180500 | 10.38 | -0.52 | -4.77 | 11 | 11 | 10.145 | 198266 |
| 1726094100 | 10.9 | 0.91 | 9.11 | 10.03 | 11.06 | 9.99 | 231130 |
| 1726007700 | 9.99 | 0.08 | 0.81 | 10.04 | 10.18 | 9.85 | 215664 |
| 1725921300 | 9.91 | -0.11 | -1.10 | 9.97 | 10.19 | 9.89 | 219936 |
| 1725662100 | 10.02 | 0.34 | 3.51 | 9.67 | 10.09 | 9.67 | 227570 |
| 1725575700 | 9.68 | -0.56 | -5.47 | 10.2 | 10.39 | 9.63 | 206736 |
| 1725489300 | 10.24 | 0.63 | 6.56 | 9.56 | 10.24 | 9.55 | 243985 |
| 1725402900 | 9.61 | -0.8 | -7.68 | 10.32 | 10.49 | 9.6 | 208479 |
| 1725057300 | 10.41 | 0.28 | 2.76 | 10.6 | 10.6 | 10.26 | 248055 |
| 1724970900 | 10.13 | -0.05 | -0.49 | 10.1 | 10.41 | 10.1 | 198860 |
| 1724884500 | 10.18 | 0.02 | 0.20 | 10.39 | 10.39 | 10 | 221720 |
| 1724798100 | 10.16 | 0.27 | 2.73 | 9.86 | 10.35 | 9.59 | 225808 |
| 1724711700 | 9.89 | -0.41 | -3.98 | 10.11 | 10.4 | 9.66 | 201790 |
| 1724452500 | 10.3 | -0.09 | -0.87 | 10.34 | 10.425 | 10.11 | 237009 |
| 1724366100 | 10.39 | 0.16 | 1.56 | 10.38 | 10.9 | 9.8101 | 244753 |
| 1724279700 | 10.23 | -0.03 | -0.29 | 10.2 | 10.45 | 9.85 | 241831 |
| 1724193300 | 10.26 | 0.15 | 1.48 | 10.16 | 11 | 10.02 | 274155 |
| 1724106900 | 10.11 | 0.22 | 2.22 | 9.96 | 10.3 | 9.8 | 285580 |
| 1723847700 | 9.89 | 0.58 | 6.23 | 9.61 | 10.34 | 9.13 | 302341 |
| 1723761300 | 9.31 | 0.06 | 0.65 | 9.23 | 9.6 | 9.06 | 212952 |
| 1723674900 | 9.25 | -0.19 | -2.01 | 9.6 | 9.6 | 9.09 | 207468 |
| 1723588500 | 9.44 | -0.04 | -0.42 | 9.39 | 9.78 | 9.18 | 219667 |
| 1723502100 | 9.48 | 0.38 | 4.18 | 9.05 | 9.6199999 | 9.05 | 268133 |
| 1723242900 | 9.1 | 0.09 | 1.00 | 8.97 | 9.55 | 8.97 | 253689 |
| 1723156500 | 9.01 | -0.08 | -0.88 | 9.0399999 | 9.5 | 8.72 | 197021 |
| 1723070100 | 9.09 | -0.69 | -7.06 | 9.96 | 10.03 | 8.99 | 234863 |
| 1722983700 | 9.78 | -0.18 | -1.81 | 9.83 | 10.02 | 9.57 | 211245 |
| 1722897300 | 9.96 | 0.75 | 8.14 | 9.01 | 9.96 | 9.01 | 272540 |
| 1722638100 | 9.21 | 0.06 | 0.66 | 9.1 | 9.59 | 8.8 | 285048 |
| 1722551700 | 9.15 | -0.5 | -5.18 | 9.61 | 9.72 | 9.15 | 210529 |
| 1722465300 | 9.65 | -0.05 | -0.52 | 9.7899999 | 10 | 9.57 | 257793 |
| 1722378900 | 9.7 | 0.53 | 5.78 | 9.24 | 9.94 | 9.1 | 285684 |
| 1722292500 | 9.17 | -0.23 | -2.45 | 10.39 | 10.39 | 9 | 252949 |
| 1722033300 | 9.4 | 0.39 | 4.33 | 9.18 | 9.78 | 8.97 | 283169 |
| 1721946900 | 9.01 | -0.19 | -2.07 | 9.11 | 9.5 | 8.9 | 266072 |
| 1721860500 | 9.2 | 0.06 | 0.66 | 9.07 | 9.5 | 9 | 242122 |
| 1721774100 | 9.14 | -0.59 | -6.06 | 9.6 | 10.26 | 8.96 | 220043 |
| 1721687700 | 9.73 | 0.68 | 7.51 | 9.25 | 9.958 | 8.93 | 302042 |
| 1721428500 | 9.05 | 0.37 | 4.26 | 8.7 | 9.31 | 8.41 | 278520 |
| 1721342100 | 8.68 | -0.4 | -4.41 | 9.05 | 9.15 | 8.5 | 200244 |
| 1721255700 | 9.08 | 0.63 | 7.46 | 8.5 | 9.7899999 | 8.45 | 307018 |
| 1721169300 | 8.45 | -0.05 | -0.59 | 8.33 | 8.7 | 8.25 | 237773 |
| 1721082900 | 8.5 | -0.4 | -4.49 | 9.09 | 9.09 | 8.25 | 206287 |
| 1720823700 | 8.9 | -0.06 | -0.67 | 9 | 9.3 | 8.72 | 212633 |
| 1720737300 | 8.96 | 0.46 | 5.41 | 8.5 | 8.99 | 8.46 | 296426 |
| 1720650900 | 8.5 | -0.04 | -0.47 | 8.45 | 8.97 | 8.4 | 230416 |
| 1720564500 | 8.5399999 | -0.36 | -4.04 | 8.8699999 | 9.2 | 8.49 | 217075 |
| 1720478100 | 8.9 | -0.19 | -2.09 | 8.89 | 9.19 | 8.585 | 231357 |
| 1720218900 | 9.09 | -0.11 | -1.20 | 9.02 | 9.3 | 8.8699999 | 205639 |
| 1720040640 | 9.2 | 0.73 | 8.62 | 8.3 | 9.2899999 | 8.1 | 155270 |
| 1719959700 | 8.47 | -0.43 | -4.83 | 8.9 | 9 | 7.98 | 206696 |
| 1719873300 | 8.9 | -0.17 | -1.87 | 9.25 | 9.25 | 8.4 | 205791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
