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 | -0.16 | -1.43369175627 | 11.16 | 11.5897 | 10.645 | 5111745 | 10.93241155 | CS |
| 4 | -2.5 | -18.5185185185 | 13.5 | 13.64 | 9.7601 | 7992630 | 11.63858238 | CS |
| 12 | -4.67 | -29.8021697511 | 15.67 | 15.935 | 9.7601 | 7026939 | 13.2386632 | CS |
| 26 | -4.55 | -29.2604501608 | 15.55 | 18.13 | 9.7601 | 6971953 | 14.58400256 | CS |
| 52 | -7.76 | -41.3646055437 | 18.76 | 20.7 | 9.7601 | 6176087 | 15.69765548 | CS |
| 156 | -13.01 | -54.185755935 | 24.01 | 25.82 | 9.7601 | 9542202 | 17.40464545 | CS |
| 260 | 6.21 | 129.645093946 | 4.79 | 37.95 | 4.65 | 14724737 | 15.45999946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 10.83 | 0.07 | 0.65 | 10.65 | 11.075 | 10.645 | 5094242 |
| 1745275200 | 10.76 | -0.37 | -3.32 | 10.98 | 11.11 | 10.67 | 5323018 |
| 1744929600 | 11.13 | 0.12 | 1.09 | 10.93 | 11.225 | 10.855 | 5510573 |
| 1744843200 | 11.01 | -0.19 | -1.70 | 11.16 | 11.36 | 10.92 | 4519145 |
| 1744756800 | 11.2 | -0.12 | -1.06 | 11.5 | 11.56 | 11.16 | 5041584 |
| 1744670400 | 11.32 | -0.05 | -0.44 | 11.57 | 11.65 | 11.152 | 5129685 |
| 1744411200 | 11.37 | -0.08 | -0.70 | 11.35 | 11.455 | 10.96 | 6437049 |
| 1744324800 | 11.45 | -0.42 | -3.54 | 11.57 | 11.895 | 10.95 | 10900393 |
| 1744238400 | 11.87 | 1.85 | 18.46 | 9.81 | 12.045 | 9.805 | 13753927 |
| 1744152000 | 10.02 | -0.83 | -7.65 | 11.16 | 11.22 | 9.7601 | 10427265 |
| 1744065600 | 10.85 | -0.53 | -4.66 | 10.82 | 11.58 | 10.56 | 11368887 |
| 1743806400 | 11.38 | -0.03 | -0.26 | 10.91 | 11.61 | 10.77 | 14091362 |
| 1743720000 | 11.41 | -1.78 | -13.50 | 11.9 | 12.17 | 11.03 | 15168421 |
| 1743633600 | 13.19 | 0.32 | 2.49 | 12.73 | 13.3 | 12.72 | 6321683 |
| 1743547200 | 12.87 | 0.31 | 2.47 | 12.8 | 13.05 | 12.7 | 7149539 |
| 1743460800 | 12.56 | -0.25 | -1.95 | 12.52 | 12.82 | 12.48 | 6538478 |
| 1743201600 | 12.81 | -0.37 | -2.81 | 13.14 | 13.14 | 12.69 | 6439599 |
| 1743115200 | 13.18 | -0.09 | -0.68 | 13.2 | 13.41 | 13.035 | 6654303 |
| 1743028800 | 13.27 | -0.31 | -2.28 | 13.5 | 13.64 | 13.115 | 5827955 |
| 1742942400 | 13.58 | -0.36 | -2.58 | 13.92 | 13.95 | 13.555 | 5146289 |
| 1742856000 | 13.94 | 0.7 | 5.29 | 13.41 | 13.94 | 13.4 | 6405591 |
| 1742596800 | 13.24 | -0.13 | -0.97 | 13.12 | 13.435 | 13.11 | 5725870 |
| 1742510400 | 13.37 | -0.27 | -1.98 | 13.46 | 13.74 | 13.37 | 4709151 |
| 1742424000 | 13.64 | 0.08 | 0.59 | 13.6 | 13.77 | 13.41 | 5315832 |
| 1742337600 | 13.56 | -0.25 | -1.81 | 13.93 | 14.055 | 13.55 | 5332234 |
| 1742251200 | 13.81 | 0.73 | 5.58 | 13.26 | 13.925 | 13.22 | 8056882 |
| 1741992000 | 13.08 | -0.56 | -4.11 | 13.64 | 13.665 | 12.96 | 9041580 |
| 1741905600 | 13.64 | -0.28 | -2.01 | 13.98 | 14.07 | 13.585 | 6498808 |
| 1741819200 | 13.92 | 0.21 | 1.53 | 13.9 | 14.035 | 13.67 | 7345350 |
| 1741732800 | 13.71 | -0.36 | -2.56 | 13.9 | 14.07 | 13.565 | 7965030 |
| 1741646400 | 14.07 | 0.01 | 0.07 | 14.01 | 14.43 | 13.92 | 10055561 |
| 1741390800 | 14.06 | 0.84 | 6.35 | 13.13 | 14.19 | 13.12 | 13657487 |
| 1741304400 | 13.22 | -0.09 | -0.68 | 12.65 | 13.63 | 12.6 | 18405809 |
| 1741218000 | 13.31 | -0.05 | -0.37 | 13.42 | 13.56 | 13.12 | 11998540 |
| 1741131600 | 13.36 | -0.65 | -4.64 | 13.78 | 13.85 | 13.23 | 11110285 |
| 1741045200 | 14.01 | -0.34 | -2.37 | 14.45 | 14.7 | 13.925 | 8475261 |
| 1740786000 | 14.35 | 0.29 | 2.06 | 14.05 | 14.38 | 13.96 | 8691568 |
| 1740699600 | 14.06 | -0.45 | -3.10 | 14.56 | 14.67 | 14.04 | 6320981 |
| 1740613200 | 14.51 | -0.05 | -0.34 | 14.8 | 14.885 | 14.48 | 4135319 |
| 1740526800 | 14.56 | -0.4 | -2.67 | 14.98 | 15.26 | 14.54 | 4968592 |
| 1740440400 | 14.96 | -0.01 | -0.07 | 15.03 | 15.47 | 14.93 | 5251087 |
| 1740181200 | 14.97 | -0.81 | -5.13 | 15.83 | 15.86 | 14.96 | 5550212 |
| 1740094800 | 15.78 | 0.45 | 2.94 | 15.31 | 15.82 | 15.26 | 5950278 |
| 1740008400 | 15.33 | 0.02 | 0.13 | 15.14 | 15.42 | 15.09 | 4415733 |
| 1739922000 | 15.31 | 0.27 | 1.80 | 15.01 | 15.42 | 14.93 | 4592340 |
| 1739576400 | 15.04 | -0.07 | -0.46 | 15.14 | 15.2905 | 14.89 | 4203805 |
| 1739490000 | 15.11 | 0.33 | 2.23 | 14.67 | 15.14 | 14.51 | 5134181 |
| 1739403600 | 14.78 | 0.11 | 0.75 | 14.53 | 14.895 | 14.42 | 5073103 |
| 1739317200 | 14.67 | 0.14 | 0.96 | 14.58 | 14.85 | 14.51 | 3341283 |
| 1739230800 | 14.53 | 0.26 | 1.82 | 14.36 | 14.685 | 14.1801 | 4746408 |
| 1738971600 | 14.27 | -0.33 | -2.26 | 14.66 | 14.66 | 14.12 | 5537331 |
| 1738885200 | 14.6 | -0.28 | -1.88 | 15.11 | 15.135 | 14.48 | 4704856 |
| 1738798800 | 14.88 | -0.2 | -1.33 | 15.07 | 15.1 | 14.73 | 4272243 |
| 1738712400 | 15.08 | -0.15 | -0.98 | 15.17 | 15.4 | 14.97 | 4025135 |
| 1738626000 | 15.23 | -0.35 | -2.25 | 15 | 15.4 | 14.95 | 6046220 |
| 1738366800 | 15.58 | -0.19 | -1.20 | 15.8 | 15.935 | 15.48 | 6019431 |
| 1738280400 | 15.77 | 0.37 | 2.40 | 15.5 | 15.8 | 15.37 | 4372064 |
| 1738194000 | 15.4 | -0.27 | -1.72 | 15.67 | 15.68 | 15.29 | 4558268 |
| 1738107600 | 15.67 | 0.39 | 2.55 | 15.28 | 15.68 | 15.2 | 5360332 |
| 1738021200 | 15.28 | -0.08 | -0.52 | 15.29 | 15.57 | 15.045 | 5695111 |
| 1737762000 | 15.36 | 0.76 | 5.21 | 15.17 | 15.563 | 15.04 | 8214747 |
| 1737675600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
