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 | 0.58 | 5.56889102256 | 10.415 | 11.31 | 10.31 | 42730225 | 10.81645291 | CS |
| 4 | 0.145 | 1.33640552995 | 10.85 | 11.37 | 10.13 | 47190843 | 10.86956632 | CS |
| 12 | -1.075 | -8.90637945319 | 12.07 | 14.85 | 9.49 | 59268279 | 11.53253768 | CS |
| 26 | -1.115 | -9.20726672172 | 12.11 | 14.85 | 9.49 | 53048737 | 11.98521438 | CS |
| 52 | -1.345 | -10.8995137763 | 12.34 | 14.85 | 9.49 | 53398547 | 11.76972145 | CS |
| 156 | -2.085 | -15.9403669725 | 13.08 | 25.87 | 9.49 | 64811017 | 14.29486636 | CS |
| 260 | 1.685 | 18.0988184748 | 9.31 | 25.87 | 3.96 | 66882765 | 12.12891452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.98 | 0.08 | 0.73 | 10.92 | 11.255 | 10.92 | 54445698 |
| 1726612800 | 10.9 | 0.1 | 0.93 | 10.89 | 11.135 | 10.82 | 50430976 |
| 1726526400 | 10.8 | 0.11 | 1.03 | 10.74 | 10.88 | 10.71 | 32865141 |
| 1726267200 | 10.69 | 0.07 | 0.66 | 10.68 | 10.785 | 10.625 | 33364808 |
| 1726180800 | 10.62 | 0.17 | 1.63 | 10.415 | 10.6497 | 10.31 | 42544504 |
| 1726094400 | 10.45 | 0.13 | 1.26 | 10.32 | 10.46 | 10.13 | 55810870 |
| 1726008000 | 10.32 | -0.34 | -3.19 | 10.49 | 10.49 | 10.17 | 58729770 |
| 1725921600 | 10.66 | 0.08 | 0.76 | 10.61 | 10.76 | 10.535 | 39267048 |
| 1725662400 | 10.58 | -0.19 | -1.76 | 10.8 | 10.87 | 10.53 | 46808335 |
| 1725576000 | 10.77 | -0.18 | -1.64 | 10.895 | 10.99 | 10.72 | 48353114 |
| 1725489600 | 10.95 | -0.03 | -0.27 | 11.01 | 11.155 | 10.85 | 47892335 |
| 1725403200 | 10.98 | -0.21 | -1.88 | 11.14 | 11.14 | 10.94 | 47501300 |
| 1725057600 | 11.19 | 0.08 | 0.72 | 11.2 | 11.23 | 11.055 | 44954149 |
| 1724971200 | 11.11 | 0.07 | 0.63 | 11.02 | 11.2 | 10.99 | 44912847 |
| 1724884800 | 11.04 | -0.1 | -0.90 | 11.1 | 11.185 | 10.98 | 35410218 |
| 1724798400 | 11.14 | 0.03 | 0.27 | 11.12 | 11.22 | 10.99 | 44816980 |
| 1724712000 | 11.11 | -0.16 | -1.42 | 11.29 | 11.37 | 11.07 | 53159730 |
| 1724452800 | 11.27 | 0.35 | 3.21 | 10.98 | 11.28 | 10.94 | 64519400 |
| 1724366400 | 10.92 | 0.07 | 0.65 | 10.85 | 11.01 | 10.84 | 50838790 |
| 1724280000 | 10.85 | 0.17 | 1.59 | 10.84 | 10.97 | 10.75 | 48898301 |
| 1724193600 | 10.68 | -0.04 | -0.37 | 10.7 | 10.79 | 10.61 | 32532182 |
| 1724107200 | 10.72 | 0.21 | 2.00 | 10.56 | 10.75 | 10.54 | 41025237 |
| 1723848000 | 10.51 | 0.05 | 0.48 | 10.455 | 10.515 | 10.37 | 32737494 |
| 1723761600 | 10.46 | 0.28 | 2.75 | 10.36 | 10.5 | 10.36 | 41537937 |
| 1723675200 | 10.18 | 0.04 | 0.39 | 10.16 | 10.24 | 10.05 | 36987192 |
| 1723588800 | 10.14 | 0.28 | 2.84 | 9.82 | 10.15 | 9.8 | 42610860 |
| 1723502400 | 9.86 | -0.24 | -2.38 | 10.11 | 10.11 | 9.84 | 56026705 |
| 1723243200 | 10.1 | -0.03 | -0.30 | 10.08 | 10.17 | 9.97 | 48830565 |
| 1723156800 | 10.13 | 0.36 | 3.68 | 9.8 | 10.25 | 9.8 | 72860360 |
| 1723070400 | 9.77 | -0.01 | -0.10 | 9.8699999 | 9.98 | 9.75 | 69374580 |
| 1722984000 | 9.78 | 0.07 | 0.72 | 9.7899999 | 9.86 | 9.675 | 113548727 |
| 1722897600 | 9.71 | -0.32 | -3.19 | 9.59 | 9.9 | 9.49 | 110933743 |
| 1722638400 | 10.03 | -0.66 | -6.17 | 10.4601 | 10.465 | 10 | 107987356 |
| 1722552000 | 10.69 | -0.13 | -1.20 | 10.86 | 10.92 | 10.605 | 60433797 |
| 1722465600 | 10.82 | -0.02 | -0.18 | 10.86 | 11.01 | 10.72 | 75356093 |
| 1722379200 | 10.84 | -0.17 | -1.54 | 11.04 | 11.11 | 10.78 | 69201339 |
| 1722292800 | 11.01 | -0.18 | -1.61 | 11.18 | 11.18 | 10.8 | 91726237 |
| 1722033600 | 11.19 | 0.03 | 0.27 | 11.21 | 11.36 | 11.05 | 79496411 |
| 1721947200 | 11.16 | -2.51 | -18.36 | 11.8 | 11.885 | 11.15 | 252729109 |
| 1721860800 | 13.67 | -0.16 | -1.16 | 13.8 | 13.875 | 13.59 | 79748629 |
| 1721774400 | 13.83 | -0.31 | -2.16 | 14.06 | 14.07 | 13.57 | 85750742 |
| 1721688000 | 14.135 | 0.15 | 1.11 | 14.06 | 14.18 | 13.79 | 48026284 |
| 1721428800 | 13.98 | -0.57 | -3.92 | 14.48 | 14.5 | 13.96 | 75585629 |
| 1721342400 | 14.55 | 0.07 | 0.48 | 14.51 | 14.85 | 14.45 | 58058769 |
| 1721256000 | 14.48 | 0.09 | 0.63 | 14.315 | 14.63 | 14.305 | 57943989 |
| 1721169600 | 14.39 | 0.16 | 1.12 | 14.27 | 14.47 | 14.19 | 52427671 |
| 1721083200 | 14.23 | 0.2 | 1.43 | 14.21 | 14.43 | 14.12 | 65605880 |
| 1720824000 | 14.03 | 0.56 | 4.16 | 13.53 | 14.21 | 13.53 | 85648282 |
| 1720737600 | 13.47 | 0.3 | 2.28 | 13.26 | 13.54 | 13.25 | 49919208 |
| 1720651200 | 13.17 | 0.27 | 2.09 | 12.95 | 13.21 | 12.91 | 36232090 |
| 1720564800 | 12.9 | -0.08 | -0.62 | 12.96 | 13.07 | 12.88 | 41223113 |
| 1720478400 | 12.98 | 0.14 | 1.09 | 12.97 | 13.2 | 12.915 | 44321364 |
| 1720219200 | 12.84 | -0.03 | -0.23 | 12.89 | 12.96 | 12.75 | 31571255 |
| 1720040640 | 12.87 | 0 | 0.00 | 12.89 | 12.96 | 12.8 | 26894317 |
| 1719960000 | 12.87 | 0.11 | 0.86 | 12.83 | 12.95 | 12.72 | 47070789 |
| 1719873600 | 12.76 | 0.22 | 1.75 | 12.53 | 12.87 | 12.53 | 56135356 |
| 1719614400 | 12.54 | 0.31 | 2.53 | 12.26 | 12.62 | 12.26 | 65885871 |
| 1719528000 | 12.23 | 0.12 | 0.99 | 12.07 | 12.38 | 12.045 | 48050732 |
| 1719441600 | 12.11 | 0.02 | 0.17 | 12.01 | 12.13 | 11.945 | 41399387 |
| 1719355200 | 12.09 | -0.14 | -1.14 | 12.17 | 12.21 | 12.03 | 39307929 |
| 1719268800 | 12.23 | 0.39 | 3.29 | 11.93 | 12.25 | 11.89 | 58410804 |
| 1719009600 | 11.84 | -0.1 | -0.84 | 11.88 | 11.91 | 11.76 | 50215348 |
| 1718923200 | 11.94 | 0.16 | 1.36 | 11.71 | 11.97 | 11.65 | 53416925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
