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 | -0.13 | -1.05092966855 | 12.37 | 12.43 | 12.02 | 67754 | 12.26665714 | CS |
| 4 | -0.09 | -0.729927007299 | 12.33 | 12.73 | 12.02 | 75549 | 12.30864105 | CS |
| 12 | -0.71 | -5.48262548263 | 12.95 | 13.44 | 12.02 | 103700 | 12.74787129 | CS |
| 26 | -0.1 | -0.810372771475 | 12.34 | 13.44 | 12 | 87530 | 12.63816577 | CS |
| 52 | -1.08 | -8.10810810811 | 13.32 | 13.69 | 11.48 | 67529 | 12.63365111 | CS |
| 156 | -3.07 | -20.0522534291 | 15.31 | 16.22 | 10.574 | 68308 | 13.59667194 | CS |
| 260 | -2 | -14.0449438202 | 14.24 | 16.72 | 5.51 | 83574 | 12.78053497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 12.235 | 0.18 | 1.54 | 12.02 | 12.3 | 12.02 | 47909 |
| 1721428500 | 12.05 | -0.11 | -0.90 | 12.17 | 12.17 | 12.05 | 30767 |
| 1721342100 | 12.16 | -0.1 | -0.82 | 12.3 | 12.33 | 12.13 | 56518 |
| 1721255700 | 12.26 | -0.04 | -0.33 | 12.3455 | 12.3455 | 12.18 | 83593 |
| 1721169300 | 12.3 | -0.09 | -0.73 | 12.43 | 12.43 | 12.28 | 82865 |
| 1721082900 | 12.39 | 0.02 | 0.16 | 12.37 | 12.43 | 12.3201 | 85027 |
| 1720823700 | 12.37 | -0.01 | -0.08 | 12.39 | 12.44 | 12.36 | 37144 |
| 1720737300 | 12.38 | 0.05 | 0.41 | 12.4 | 12.42 | 12.3 | 30874 |
| 1720650900 | 12.33 | 0.07 | 0.57 | 12.27 | 12.3655 | 12.27 | 35791 |
| 1720564500 | 12.26 | -0.06 | -0.49 | 12.34 | 12.35 | 12.25 | 34338 |
| 1720478100 | 12.32 | 0 | 0.00 | 12.4 | 12.45 | 12.3 | 43014 |
| 1720218900 | 12.32 | -0.3 | -2.38 | 12.55 | 12.55 | 12.31 | 55422 |
| 1720040640 | 12.62 | 0.2 | 1.61 | 12.41 | 12.73 | 12.4 | 80518 |
| 1719959700 | 12.42 | 0.01 | 0.08 | 12.42 | 12.56 | 12.32 | 94582 |
| 1719873300 | 12.41 | 0.14 | 1.14 | 12.29 | 12.54 | 12.29 | 83818 |
| 1719614100 | 12.27 | 0.17 | 1.40 | 12.15 | 12.29 | 12.09 | 62090 |
| 1719527700 | 12.1 | -0.02 | -0.17 | 12.18 | 12.3184 | 12.08 | 81930 |
| 1719441300 | 12.12 | -0.13 | -1.06 | 12.26 | 12.34 | 12.1 | 48317 |
| 1719354900 | 12.25 | -0.06 | -0.49 | 12.31 | 12.34 | 12.14 | 108630 |
| 1719268500 | 12.31 | 0 | 0.00 | 12.33 | 12.4299 | 12.22 | 300198 |
| 1719009300 | 12.31 | -0.05 | -0.40 | 12.45 | 12.47 | 12.31 | 118934 |
| 1718922900 | 12.36 | -0.09 | -0.72 | 12.45 | 12.55 | 12.28 | 173113 |
| 1718750100 | 12.45 | -0.6 | -4.60 | 12.53 | 12.78 | 12.43 | 249988 |
| 1718663700 | 13.05 | -0.1 | -0.76 | 13.28 | 13.28 | 12.84 | 203487 |
| 1718404500 | 13.15 | 0.21 | 1.62 | 13.01 | 13.25 | 12.95 | 144369 |
| 1718318100 | 12.94 | -0.19 | -1.45 | 13.18 | 13.1992 | 12.91 | 418165 |
| 1718231700 | 13.13 | 0.03 | 0.23 | 13.26 | 13.26 | 13.1 | 85249 |
| 1718145300 | 13.1 | 0.05 | 0.38 | 13.02 | 13.22 | 13.015 | 74745 |
| 1718058900 | 13.05 | 0.04 | 0.31 | 13.05 | 13.08 | 12.93 | 124907 |
| 1717799700 | 13.01 | 0.26 | 2.04 | 12.75 | 13.02 | 12.75 | 96787 |
| 1717713300 | 12.75 | -0.19 | -1.47 | 12.98 | 13.01 | 12.74 | 258869 |
| 1717626900 | 12.94 | 0.01 | 0.08 | 12.98 | 13.13 | 12.8 | 61080 |
| 1717540500 | 12.93 | -0.08 | -0.61 | 13 | 13.09 | 12.87 | 48006 |
| 1717454100 | 13.01 | 0.16 | 1.25 | 12.98 | 13.07 | 12.85 | 86032 |
| 1717194900 | 12.85 | 0.05 | 0.39 | 13.04 | 13.17 | 12.83 | 296278 |
| 1717108500 | 12.8 | -0.09 | -0.70 | 12.88 | 13.16 | 12.75 | 119623 |
| 1717022100 | 12.89 | -0.26 | -1.98 | 13.25 | 13.26 | 12.8 | 165532 |
| 1716935700 | 13.15 | -0.1 | -0.75 | 13.24 | 13.44 | 13.12 | 125199 |
| 1716590100 | 13.25 | 0.09 | 0.68 | 13.18 | 13.29 | 13.14 | 46910 |
| 1716503700 | 13.16 | -0.09 | -0.68 | 13.3 | 13.3 | 13.13 | 24659 |
| 1716417300 | 13.25 | 0.06 | 0.45 | 13.22 | 13.38 | 13.19 | 69957 |
| 1716330900 | 13.19 | 0.09 | 0.69 | 13.07 | 13.24 | 13.06 | 60205 |
| 1716244500 | 13.1 | 0.02 | 0.15 | 13.07 | 13.2 | 13.07 | 65096 |
| 1715985300 | 13.08 | 0.14 | 1.08 | 13.02 | 13.08 | 12.9 | 29608 |
| 1715898900 | 12.94 | 0.01 | 0.08 | 13.03 | 13.0381 | 12.9 | 25414 |
| 1715812500 | 12.93 | -0.13 | -1.00 | 13.06 | 13.1297 | 12.93 | 33904 |
| 1715726100 | 13.06 | 0.26 | 2.03 | 13.18 | 13.28 | 12.87 | 151857 |
| 1715639700 | 12.8 | 0.05 | 0.39 | 12.8 | 12.88 | 12.6101 | 92786 |
| 1715380500 | 12.75 | -0.17 | -1.32 | 12.82 | 13 | 12.75 | 91718 |
| 1715294100 | 12.92 | -0.2 | -1.52 | 13.11 | 13.3 | 12.82 | 148738 |
| 1715207700 | 13.12 | 0.37 | 2.90 | 12.67 | 13.29 | 12.67 | 139602 |
| 1715121300 | 12.75 | -0.01 | -0.08 | 12.81 | 12.9 | 12.67 | 76874 |
| 1715034900 | 12.76 | -0.03 | -0.23 | 12.68 | 12.8991 | 12.68 | 48399 |
| 1714775700 | 12.79 | -0.23 | -1.77 | 13.06 | 13.1 | 12.79 | 88768 |
| 1714689300 | 13.02 | 0.15 | 1.17 | 12.94 | 13.1 | 12.89 | 59475 |
| 1714602900 | 12.87 | -0.01 | -0.08 | 12.84 | 13.02 | 12.8295 | 96365 |
| 1714516500 | 12.88 | -0.09 | -0.69 | 13.01 | 13.0156 | 12.81 | 159857 |
| 1714430100 | 12.97 | 0.07 | 0.54 | 12.95 | 13.1 | 12.82 | 114890 |
| 1714170900 | 12.9 | 0.08 | 0.62 | 12.97 | 13.03 | 12.8 | 52176 |
| 1714084500 | 12.82 | -0.18 | -1.38 | 12.95 | 13.1 | 12.784 | 70815 |
| 1713998100 | 13 | 0.24 | 1.88 | 12.69 | 13.12 | 12.67 | 133514 |
| 1713911700 | 12.76 | -0.13 | -1.01 | 12.87 | 12.98 | 12.66 | 103458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
