News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -9.20295809367 | 12.17 | 12.17 | 10.6 | 185604 | 11.17608332 | CS |
| 4 | -0.77 | -6.51438240271 | 11.82 | 14.31 | 10.6 | 187842 | 12.67868376 | CS |
| 12 | -1.93 | -14.8690292758 | 12.98 | 14.31 | 10.35 | 220910 | 12.11317639 | CS |
| 26 | 2.77 | 33.4541062802 | 8.28 | 14.31 | 7.86 | 236838 | 11.01103335 | CS |
| 52 | -1.74 | -13.6043784206 | 12.79 | 14.31 | 6.94 | 257613 | 9.86214474 | CS |
| 156 | -18.24 | -62.2738135883 | 29.29 | 31.91 | 6.94 | 209943 | 15.09702325 | CS |
| 260 | -27.78 | -71.5426216843 | 38.83 | 43.85 | 6.94 | 172682 | 19.77574665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.05 | 0.42 | 3.95 | 10.54 | 11.24 | 10.54 | 215598 |
| 1734651600 | 10.63 | -0.2 | -1.85 | 10.96 | 11.21 | 10.6 | 311054 |
| 1734565200 | 10.83 | -0.95 | -8.06 | 11.93 | 11.93 | 10.69 | 255114 |
| 1734478800 | 11.78 | -0.24 | -2.00 | 11.98 | 11.98 | 11.7 | 167654 |
| 1734392400 | 12.02 | 0.08 | 0.67 | 11.955 | 12.15 | 11.9 | 106890 |
| 1734133200 | 11.94 | -0.36 | -2.93 | 12.17 | 12.17 | 11.9 | 87309 |
| 1734046800 | 12.3 | -0.27 | -2.15 | 12.515 | 12.55 | 12.3 | 78247 |
| 1733960400 | 12.57 | 0.26 | 2.11 | 12.5 | 12.64 | 12.385 | 127416 |
| 1733874000 | 12.31 | -0.12 | -0.97 | 12.4 | 12.515 | 12.1288 | 109315 |
| 1733787600 | 12.43 | -0.07 | -0.56 | 12.615 | 12.7755 | 12.35 | 105550 |
| 1733528400 | 12.5 | -0.39 | -3.03 | 12.96 | 13.0599 | 12.49 | 155402 |
| 1733442000 | 12.89 | -0.25 | -1.90 | 13.025 | 13.03 | 12.66 | 112260 |
| 1733355600 | 13.14 | -0.07 | -0.53 | 12.9486 | 13.285 | 12.82 | 180496 |
| 1733269200 | 13.21 | -0.09 | -0.68 | 13.43 | 13.44 | 13.04 | 155056 |
| 1733182800 | 13.3 | 0.14 | 1.06 | 13.07 | 13.409 | 12.72 | 223544 |
| 1732917840 | 13.16 | -0.12 | -0.90 | 13.435 | 13.54 | 13.1 | 57341 |
| 1732750800 | 13.28 | -0.2 | -1.48 | 13.62 | 13.7498 | 13.2701 | 105571 |
| 1732664400 | 13.48 | -0.56 | -3.99 | 13.75 | 13.82 | 13.24 | 210825 |
| 1732578000 | 14.04 | 0.81 | 6.12 | 13.44 | 14.31 | 13.39 | 471164 |
| 1732318800 | 13.23 | 1.62 | 13.95 | 11.82 | 13.385 | 11.8 | 548792 |
| 1732232400 | 11.61 | 0.32 | 2.83 | 11.45 | 11.73 | 11.33 | 139703 |
| 1732146000 | 11.29 | -0.12 | -1.05 | 11.36 | 11.49 | 11.14 | 134924 |
| 1732059600 | 11.41 | 0.45 | 4.11 | 10.9 | 11.459 | 10.86 | 240942 |
| 1731973200 | 10.96 | -0.15 | -1.35 | 11.06 | 11.185 | 10.845 | 203792 |
| 1731714000 | 11.11 | -0.12 | -1.07 | 11.285 | 11.3 | 11 | 348933 |
| 1731627600 | 11.23 | -0.45 | -3.85 | 11.68 | 11.71 | 11.16 | 185342 |
| 1731541200 | 11.68 | 0.04 | 0.34 | 11.8 | 11.84 | 11.63 | 154548 |
| 1731454800 | 11.64 | -0.44 | -3.64 | 11.87 | 11.97 | 11.545 | 214731 |
| 1731368400 | 12.08 | -0.24 | -1.95 | 12.33 | 12.49 | 11.96 | 226064 |
| 1731109200 | 12.32 | -0.53 | -4.12 | 12.8 | 12.8 | 12.27 | 178071 |
| 1731022800 | 12.85 | 0.55 | 4.47 | 12.4 | 12.98 | 12.33 | 222513 |
| 1730936400 | 12.3 | -0.08 | -0.65 | 13.3 | 13.31 | 11.95 | 248666 |
| 1730850000 | 12.38 | 0.45 | 3.77 | 11.895 | 12.38 | 11.745 | 255263 |
| 1730763600 | 11.93 | 0.58 | 5.11 | 11.36 | 12.035 | 11.36 | 347386 |
| 1730500800 | 11.35 | -0.89 | -7.27 | 11.57 | 11.725 | 10.35 | 960121 |
| 1730414400 | 12.24 | -0.06 | -0.49 | 12.425 | 12.75 | 12.23 | 274221 |
| 1730328000 | 12.3 | 0.12 | 0.99 | 12.135 | 12.36 | 12.09 | 147148 |
| 1730241600 | 12.18 | -0.16 | -1.30 | 12.2331 | 12.2331 | 11.94 | 134356 |
| 1730155200 | 12.34 | 0.49 | 4.14 | 11.96 | 12.56 | 11.96 | 236097 |
| 1729896000 | 11.85 | -0.1 | -0.84 | 12.02 | 12.02 | 11.59 | 225206 |
| 1729809600 | 11.95 | 0.1 | 0.84 | 11.95 | 12.065 | 11.69 | 196664 |
| 1729723200 | 11.85 | -0.4 | -3.27 | 12.11 | 12.15 | 11.52 | 237564 |
| 1729636800 | 12.25 | 0.25 | 2.08 | 11.93 | 12.28 | 11.81 | 210872 |
| 1729550400 | 12 | -0.38 | -3.07 | 12.38 | 12.38 | 11.7447 | 254466 |
| 1729291200 | 12.38 | 0.28 | 2.31 | 12.11 | 12.385 | 11.985 | 212618 |
| 1729204800 | 12.1 | -0.27 | -2.18 | 12.3 | 12.32 | 11.895 | 194972 |
| 1729118400 | 12.37 | 0.15 | 1.23 | 12.33 | 12.48 | 12.14 | 205424 |
| 1729032000 | 12.22 | 0.37 | 3.12 | 11.98 | 12.31 | 11.828 | 204244 |
| 1728945600 | 11.85 | -0.11 | -0.92 | 11.96 | 11.98 | 11.58 | 207246 |
| 1728686400 | 11.96 | 0.43 | 3.73 | 11.39 | 11.96 | 11.39 | 183335 |
| 1728600000 | 11.53 | -0.02 | -0.17 | 11.1799 | 11.53 | 11.1 | 261452 |
| 1728513600 | 11.55 | -0.16 | -1.37 | 11.75 | 11.75 | 11.35 | 200045 |
| 1728427200 | 11.71 | -0.04 | -0.34 | 11.65 | 11.72 | 11.41 | 233440 |
| 1728340800 | 11.75 | -0.1 | -0.84 | 11.82 | 11.85 | 11.5 | 175344 |
| 1728081600 | 11.85 | -0.03 | -0.25 | 12.1 | 12.1 | 11.543 | 236158 |
| 1727995200 | 11.88 | -0.55 | -4.42 | 12.15 | 12.18 | 11.51 | 326678 |
| 1727908800 | 12.43 | -0.06 | -0.48 | 12.35 | 12.49 | 12.149 | 160827 |
| 1727822400 | 12.49 | 0.04 | 0.32 | 12.33 | 12.5 | 11.89 | 228646 |
| 1727735520 | 12.45 | 0.03 | 0.24 | 12.26 | 12.56 | 12.08 | 175189 |
| 1727476800 | 12.42 | -0.43 | -3.35 | 12.98 | 13.045 | 12.03 | 281461 |
| 1727390400 | 12.85 | 0.05 | 0.39 | 12.93 | 13.1 | 12.57 | 248676 |
| 1727304000 | 12.8 | 0.63 | 5.18 | 12.2 | 12.9489 | 12.09 | 423030 |
| 1727217600 | 12.17 | 0.14 | 1.16 | 12.1 | 12.27 | 11.97 | 164457 |
| 1727131200 | 12.03 | -0.27 | -2.20 | 12.4 | 12.4608 | 11.95 | 148995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
