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 | -0.07 | -0.744680851064 | 9.4 | 9.84 | 9.27 | 192145 | 9.62074541 | CS |
| 4 | -2.58 | -21.6624685139 | 11.91 | 11.91 | 8.9 | 245414 | 9.96036493 | CS |
| 12 | 0.44 | 4.94938132733 | 8.89 | 12.195 | 8.3047 | 274133 | 9.97304114 | CS |
| 26 | -0.36 | -3.71517027864 | 9.69 | 12.195 | 8.3047 | 287072 | 9.94895621 | CS |
| 52 | -3.98 | -29.9023290759 | 13.31 | 14.32 | 8.3047 | 278213 | 10.67516958 | CS |
| 156 | -7.24 | -43.6934218467 | 16.57 | 20.2 | 7.53 | 282929 | 12.94960598 | CS |
| 260 | -0.25 | -2.60960334029 | 9.58 | 28.325 | 7.24 | 306191 | 14.08963986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 9.33 | -0.36 | -3.72 | 9.48 | 9.535 | 9.2068 | 390764 |
| 1742510400 | 9.69 | -0.01 | -0.10 | 9.5 | 9.84 | 9.5 | 180028 |
| 1742424000 | 9.7 | 0.08 | 0.83 | 9.68 | 9.7899999 | 9.4801 | 230385 |
| 1742337600 | 9.6199999 | 0.06 | 0.63 | 9.43 | 9.67 | 9.43 | 198474 |
| 1742251200 | 9.56 | 0.05 | 0.53 | 9.53 | 9.59 | 9.39 | 167711 |
| 1741992000 | 9.51 | 0.24 | 2.59 | 9.4 | 9.56 | 9.27 | 184127 |
| 1741905600 | 9.27 | -0.21 | -2.22 | 9.49 | 9.63 | 9.18 | 151252 |
| 1741819200 | 9.48 | -0.12 | -1.25 | 9.69 | 9.69 | 9.34 | 154300 |
| 1741732800 | 9.6 | -0.02 | -0.21 | 9.59 | 9.64 | 9.375 | 275439 |
| 1741646400 | 9.6199999 | -0.34 | -3.41 | 9.71 | 9.9 | 9.53 | 213782 |
| 1741390800 | 9.96 | 0.01 | 0.10 | 9.92 | 10.108 | 9.8 | 189132 |
| 1741304400 | 9.95 | 0.3 | 3.11 | 9.45 | 10.06 | 9.38 | 231058 |
| 1741218000 | 9.65 | 0.22 | 2.33 | 9.51 | 9.66 | 9.265 | 265340 |
| 1741131600 | 9.43 | -0.1 | -1.05 | 9.2899999 | 9.49 | 8.9 | 454578 |
| 1741045200 | 9.53 | -0.82 | -7.92 | 10.39 | 10.452 | 9.51 | 276254 |
| 1740786000 | 10.35 | -0.09 | -0.86 | 10.38 | 10.51 | 10.23 | 223075 |
| 1740699600 | 10.44 | -0.09 | -0.85 | 10.51 | 10.695 | 10.323714 | 245221 |
| 1740613200 | 10.53 | -0.23 | -2.14 | 10.72 | 10.92 | 10.52 | 300274 |
| 1740526800 | 10.76 | 0.13 | 1.22 | 10.75 | 10.905 | 10.55 | 372837 |
| 1740440400 | 10.63 | -0.15 | -1.39 | 10.8 | 10.867 | 10.59 | 265096 |
| 1740181200 | 10.78 | -0.99 | -8.41 | 11.91 | 11.91 | 10.735 | 329914 |
| 1740094800 | 11.77 | -0.39 | -3.21 | 12.03 | 12.075 | 11.44 | 275800 |
| 1740008400 | 12.16 | 0.48 | 4.11 | 11.49 | 12.195 | 11.38 | 371885 |
| 1739922000 | 11.68 | 0.64 | 5.80 | 11.03 | 11.71 | 10.8 | 601276 |
| 1739576400 | 11.04 | 0.14 | 1.28 | 11.04 | 11.31 | 10.68 | 701482 |
| 1739490000 | 10.9 | 1.13 | 11.57 | 10.33 | 12.125 | 10.29 | 1144713 |
| 1739403600 | 9.77 | -0.2 | -2.01 | 9.8699999 | 9.9 | 9.63 | 388033 |
| 1739317200 | 9.97 | 0.06 | 0.61 | 9.74 | 10.21 | 9.74 | 324523 |
| 1739230800 | 9.91 | 0.17 | 1.75 | 9.89 | 9.9907 | 9.675 | 319400 |
| 1738971600 | 9.74 | -0.02 | -0.20 | 9.75 | 9.84 | 9.61 | 197540 |
| 1738885200 | 9.76 | 0.04 | 0.41 | 9.81 | 9.85 | 9.68 | 213879 |
| 1738798800 | 9.72 | -0.07 | -0.72 | 9.86 | 9.93 | 9.58 | 167699 |
| 1738712400 | 9.7899999 | 0.39 | 4.15 | 9.44 | 9.8 | 9.39 | 278589 |
| 1738626000 | 9.4 | -0.59 | -5.91 | 9.69 | 9.69 | 9.2763 | 262522 |
| 1738366800 | 9.99 | -0.07 | -0.70 | 9.96 | 10.1509 | 9.84 | 242904 |
| 1738280400 | 10.06 | 0.31 | 3.18 | 9.8699999 | 10.3199 | 9.85 | 201784 |
| 1738194000 | 9.75 | 0.04 | 0.41 | 9.75 | 9.94 | 9.64 | 170062 |
| 1738107600 | 9.71 | -0.28 | -2.80 | 9.96 | 9.96 | 9.66 | 165435 |
| 1738021200 | 9.99 | 0.02 | 0.20 | 9.95 | 10.15 | 9.93 | 290239 |
| 1737762000 | 9.97 | 0.55 | 5.84 | 9.93 | 10.19 | 9.92 | 263066 |
| 1737675600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1737589200 | 9.42 | -0.13 | -1.36 | 9.52 | 9.57 | 9.3699999 | 345776 |
| 1737502800 | 9.55 | 0.27 | 2.91 | 9.43 | 9.575 | 9.34 | 267482 |
| 1737157200 | 9.28 | 0.14 | 1.53 | 9.25 | 9.39 | 9.19 | 174149 |
| 1737070800 | 9.14 | -0.04 | -0.44 | 9.15 | 9.2425 | 9.06 | 153460 |
| 1736984400 | 9.18 | 0.23 | 2.57 | 9.1 | 9.2899999 | 9.0399999 | 195346 |
| 1736898000 | 8.95 | 0.11 | 1.24 | 8.94 | 9.059 | 8.705 | 177465 |
| 1736811600 | 8.84 | 0.44 | 5.24 | 8.33 | 8.8699999 | 8.33 | 217357 |
| 1736552400 | 8.4 | -0.23 | -2.67 | 8.48 | 8.58 | 8.3047 | 228649 |
| 1736379600 | 8.63 | -0.08 | -0.92 | 8.705 | 8.73 | 8.47 | 249346 |
| 1736293200 | 8.71 | -0.09 | -1.02 | 8.905 | 8.93 | 8.6649999 | 319863 |
| 1736206800 | 8.8 | -0.2 | -2.22 | 9.1199999 | 9.27 | 8.8 | 196076 |
| 1735947600 | 9 | 0.1 | 1.12 | 8.99 | 9.0399999 | 8.83 | 145121 |
| 1735861200 | 8.9 | -0.23 | -2.52 | 9.24 | 9.32 | 8.8 | 250808 |
| 1735688400 | 9.13 | 0.36 | 4.10 | 8.85 | 9.19 | 8.84 | 238430 |
| 1735602000 | 8.77 | 0 | 0.00 | 8.65 | 8.835 | 8.5399999 | 191699 |
| 1735342800 | 8.77 | -0.18 | -2.01 | 8.89 | 9.07 | 8.72 | 237207 |
| 1735256400 | 8.95 | 0.15 | 1.70 | 8.66 | 9.005 | 8.65 | 189735 |
| 1735077840 | 8.8 | 0.16 | 1.85 | 8.66 | 8.82 | 8.5782 | 163768 |
| 1734997200 | 8.64 | 0.01 | 0.12 | 8.63 | 8.805 | 8.53 | 347724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
