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 | 0.6 | 5.2310374891 | 11.47 | 12.29 | 11.365 | 1942450 | 11.72656376 | CS |
| 4 | 1.67 | 16.0576923077 | 10.4 | 12.29 | 10.035 | 2559544 | 10.81297065 | CS |
| 12 | 0.43 | 3.6941580756 | 11.64 | 12.29 | 10.035 | 1781795 | 11.04803867 | CS |
| 26 | 2.08 | 20.8208208208 | 9.99 | 12.29 | 8.91 | 1775860 | 10.40420383 | CS |
| 52 | 4.69 | 63.5501355014 | 7.38 | 12.29 | 7.24 | 2003205 | 10.13295046 | CS |
| 156 | 6.4 | 112.874779541 | 5.67 | 12.29 | 2.47 | 1897013 | 6.87610949 | CS |
| 260 | 3.43 | 39.6990740741 | 8.64 | 12.29 | 0.99 | 2083792 | 5.71766982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 12.07 | 0.06 | 0.50 | 12.07 | 12.29 | 12 | 864006 |
| 1719960000 | 12.01 | 0.03 | 0.25 | 12.08 | 12.17 | 11.94 | 1360752 |
| 1719873600 | 11.98 | 0.52 | 4.54 | 11.99 | 12.155 | 11.785 | 2588648 |
| 1719614400 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1719528000 | 11.46 | 0.01 | 0.09 | 11.56 | 11.64 | 11.365 | 1483996 |
| 1719441600 | 11.45 | -0.01 | -0.09 | 11.47 | 11.615 | 11.41 | 2336402 |
| 1719355200 | 11.46 | 0.56 | 5.14 | 10.93 | 11.46 | 10.9 | 1908238 |
| 1719268800 | 10.9 | 0.31 | 2.93 | 10.55 | 11.02 | 10.54 | 1594810 |
| 1719009600 | 10.59 | 0.02 | 0.19 | 10.57 | 10.65 | 10.44 | 16915020 |
| 1718923200 | 10.57 | 0.07 | 0.67 | 10.59 | 10.68 | 10.48 | 1821989 |
| 1718750400 | 10.5 | 0.07 | 0.67 | 10.43 | 10.5599 | 10.38 | 1462392 |
| 1718664000 | 10.43 | 0.28 | 2.76 | 10.17 | 10.53 | 10.155 | 1555017 |
| 1718404800 | 10.15 | -0.39 | -3.70 | 10.43 | 10.48 | 10.035 | 1877613 |
| 1718318400 | 10.54 | -0.45 | -4.09 | 10.92 | 10.96 | 10.46 | 1768503 |
| 1718232000 | 10.99 | 0.17 | 1.57 | 11.08 | 11.265 | 10.99 | 1667726 |
| 1718145600 | 10.82 | 0.04 | 0.37 | 10.64 | 10.89 | 10.52 | 2112129 |
| 1718059200 | 10.78 | 0.48 | 4.66 | 10.36 | 10.87 | 10.31 | 2074953 |
| 1717800000 | 10.3 | -0.01 | -0.10 | 10.24 | 10.46 | 10.2 | 1267855 |
| 1717713600 | 10.31 | -0.06 | -0.58 | 10.37 | 10.37 | 10.255 | 1001911 |
| 1717627200 | 10.37 | 0.02 | 0.19 | 10.4 | 10.455 | 10.28 | 1273844 |
| 1717540800 | 10.35 | -0.3 | -2.82 | 10.51 | 10.52 | 10.24 | 1396023 |
| 1717454400 | 10.65 | -0.86 | -7.47 | 11.57 | 11.6 | 10.555 | 1246948 |
| 1717195200 | 11.51 | 0.11 | 0.96 | 11.41 | 11.55 | 11.36 | 1540790 |
| 1717108800 | 11.4 | 0.17 | 1.51 | 11.21 | 11.42 | 11.2 | 991414 |
| 1717022400 | 11.23 | -0.19 | -1.66 | 11.34 | 11.41 | 11.19 | 908998 |
| 1716936000 | 11.42 | 0.22 | 1.96 | 11.38 | 11.52 | 11.26 | 1148273 |
| 1716590400 | 11.2 | -0.04 | -0.36 | 11.31 | 11.42 | 11.14 | 1263785 |
| 1716504000 | 11.24 | -0.17 | -1.49 | 11.47 | 11.585 | 11.12 | 1363962 |
| 1716417600 | 11.41 | -0.36 | -3.06 | 11.77 | 11.77 | 11.365 | 967822 |
| 1716331200 | 11.77 | -0.02 | -0.17 | 11.76 | 11.83 | 11.65 | 1623797 |
| 1716244800 | 11.79 | 0.11 | 0.94 | 11.72 | 11.94 | 11.7 | 1253433 |
| 1715985600 | 11.68 | 0.04 | 0.34 | 11.7 | 11.745 | 11.58 | 905464 |
| 1715899200 | 11.64 | 0.01 | 0.09 | 11.56 | 11.745 | 11.555 | 970087 |
| 1715812800 | 11.63 | 0.07 | 0.61 | 11.66 | 11.67 | 11.36 | 871856 |
| 1715726400 | 11.56 | 0.2 | 1.76 | 11.41 | 11.605 | 11.35 | 1169264 |
| 1715640000 | 11.36 | 0.05 | 0.44 | 11.41 | 11.55 | 11.32 | 904644 |
| 1715380800 | 11.31 | -0.25 | -2.16 | 11.61 | 11.64 | 11.24 | 1424354 |
| 1715294400 | 11.56 | 0 | 0.00 | 11.58 | 11.65 | 11.49 | 2483892 |
| 1715208000 | 11.56 | 0.19 | 1.67 | 11.29 | 11.61 | 11.23 | 1602473 |
| 1715121600 | 11.37 | 0.02 | 0.18 | 11.35 | 11.52 | 11.27 | 1356951 |
| 1715035200 | 11.35 | 0.4 | 3.65 | 11.15 | 11.565 | 11.1 | 1660779 |
| 1714776000 | 10.95 | 0.12 | 1.11 | 10.93 | 11.025 | 10.8 | 1626374 |
| 1714689600 | 10.83 | 0.25 | 2.36 | 10.69 | 10.93 | 10.62 | 1163126 |
| 1714603200 | 10.58 | -0.16 | -1.49 | 10.72 | 10.81 | 10.525 | 1122728 |
| 1714516800 | 10.74 | -0.42 | -3.76 | 11.04 | 11.045 | 10.72 | 1395972 |
| 1714430400 | 11.16 | -0.16 | -1.41 | 11.32 | 11.38 | 11.105 | 1112706 |
| 1714171200 | 11.32 | 0.03 | 0.27 | 11.21 | 11.45 | 11.09 | 1606721 |
| 1714084800 | 11.29 | 0.28 | 2.54 | 10.61 | 11.46 | 10.61 | 3737180 |
| 1713998400 | 11.01 | -0.14 | -1.26 | 11.07 | 11.15 | 10.7925 | 1604542 |
| 1713912000 | 11.15 | 0.31 | 2.86 | 10.82 | 11.16 | 10.74 | 1626583 |
| 1713825600 | 10.84 | 0.02 | 0.18 | 10.77 | 11.04 | 10.605 | 1051525 |
| 1713566400 | 10.82 | 0.19 | 1.79 | 10.6 | 10.86 | 10.479 | 1573166 |
| 1713480000 | 10.63 | -0.06 | -0.56 | 10.79 | 10.96 | 10.615 | 937272 |
| 1713393600 | 10.69 | -0.18 | -1.66 | 10.86 | 10.94 | 10.585 | 1589173 |
| 1713307200 | 10.87 | -0.24 | -2.16 | 11.06 | 11.06 | 10.67 | 1588865 |
| 1713220800 | 11.11 | -0.49 | -4.22 | 11.67 | 11.67 | 11.055 | 1935524 |
| 1712961600 | 11.6 | -0.21 | -1.78 | 11.96 | 12.14 | 11.56 | 1945456 |
| 1712875200 | 11.81 | -0.06 | -0.51 | 11.88 | 11.935 | 11.76 | 1476759 |
| 1712788800 | 11.87 | 0.15 | 1.28 | 11.64 | 11.895 | 11.55 | 1341859 |
| 1712702400 | 11.72 | -0.08 | -0.68 | 11.79 | 11.92 | 11.71 | 1333568 |
| 1712616000 | 11.8 | 0.04 | 0.34 | 11.82 | 11.93 | 11.71 | 1275891 |
| 1712356800 | 11.76 | 0.25 | 2.17 | 11.56 | 11.78 | 11.51 | 1481080 |
| 1712270400 | 11.51 | -0.23 | -1.96 | 11.81 | 11.83 | 11.43 | 1537453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
