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 | 1.12 | 12.626832018 | 8.87 | 10.26 | 8.81 | 2153210 | 9.73178208 | CS |
| 4 | 0.61 | 6.50319829424 | 9.38 | 10.26 | 8.52 | 1606101 | 9.31597512 | CS |
| 12 | 4.01 | 67.0568561873 | 5.98 | 10.26 | 5.87 | 1949105 | 8.77300675 | CS |
| 26 | 5.13 | 105.555555556 | 4.86 | 10.26 | 4.7218 | 1559096 | 7.58361784 | CS |
| 52 | 6.39 | 177.5 | 3.6 | 10.26 | 3.175 | 1163210 | 6.44206308 | CS |
| 156 | 0.09 | 0.909090909091 | 9.9 | 21.83 | 2.77 | 1038559 | 8.64566291 | CS |
| 260 | -12.53 | -55.6394316163 | 22.52 | 26.55 | 2.77 | 1110968 | 10.20812776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.99 | 0.18 | 1.83 | 9.8 | 10.16 | 9.71 | 1614987 |
| 1721342400 | 9.81 | -0.21 | -2.10 | 10.06 | 10.162 | 9.7 | 1996198 |
| 1721256000 | 10.02 | -0.15 | -1.47 | 10 | 10.26 | 9.8423 | 2016245 |
| 1721169600 | 10.17 | 0.44 | 4.52 | 9.8699999 | 10.205 | 9.86 | 1743578 |
| 1721083200 | 9.73 | 0.84 | 9.45 | 8.99 | 9.8 | 8.94 | 3233366 |
| 1720824000 | 8.89 | 0.06 | 0.68 | 8.8699999 | 9.155 | 8.81 | 1776661 |
| 1720737600 | 8.83 | 0.18 | 2.08 | 8.8 | 8.88 | 8.6199999 | 1798723 |
| 1720651200 | 8.65 | -0.13 | -1.48 | 8.84 | 8.9 | 8.545 | 1060994 |
| 1720564800 | 8.78 | -0.18 | -2.01 | 8.92 | 8.99 | 8.75 | 1074226 |
| 1720478400 | 8.96 | 0.4 | 4.67 | 8.61 | 8.9949999 | 8.61 | 1392626 |
| 1720219200 | 8.56 | -0.57 | -6.24 | 9.08 | 9.1 | 8.52 | 1291813 |
| 1720040640 | 9.13 | 0.41 | 4.70 | 8.75 | 9.16 | 8.72 | 894917 |
| 1719960000 | 8.72 | -0.74 | -7.82 | 9.47 | 9.5474 | 8.69 | 2292716 |
| 1719873600 | 9.46 | -0.04 | -0.42 | 9.58 | 9.6 | 9.33 | 1160490 |
| 1719614400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1719528000 | 9.5 | 0.15 | 1.60 | 9.35 | 9.64 | 9.28 | 1215033 |
| 1719441600 | 9.35 | 0.05 | 0.54 | 9.22 | 9.36 | 9.16 | 1300143 |
| 1719355200 | 9.3 | -0.01 | -0.11 | 9.31 | 9.47 | 9.2449999 | 1300790 |
| 1719268800 | 9.31 | -0.13 | -1.38 | 9.38 | 9.52 | 9.22 | 1123329 |
| 1719009600 | 9.44 | 0.06 | 0.64 | 9.38 | 9.47 | 9.255 | 2237963 |
| 1718923200 | 9.38 | -0.3 | -3.10 | 9.72 | 9.8 | 9.295 | 1822118 |
| 1718750400 | 9.68 | 0.01 | 0.10 | 9.68 | 9.82 | 9.595 | 2351440 |
| 1718664000 | 9.67 | 0.27 | 2.87 | 9.3699999 | 9.77 | 9.26 | 1107505 |
| 1718404800 | 9.4 | 0 | 0.00 | 9.27 | 9.45 | 9.09 | 1396466 |
| 1718318400 | 9.4 | 0.26 | 2.84 | 9.21 | 9.64 | 9.15 | 6830024 |
| 1718232000 | 9.14 | 0.16 | 1.78 | 9.23 | 9.3 | 8.97 | 2169170 |
| 1718145600 | 8.98 | 0.09 | 1.01 | 8.84 | 9.045 | 8.84 | 1844991 |
| 1718059200 | 8.89 | -0.01 | -0.11 | 8.82 | 8.94 | 8.7701 | 1146982 |
| 1717800000 | 8.9 | -0.1 | -1.11 | 8.91 | 9.1199999 | 8.83 | 1532542 |
| 1717713600 | 9 | -0.1 | -1.10 | 9.14 | 9.24 | 8.9949999 | 3044343 |
| 1717627200 | 9.1 | 0.35 | 4.00 | 8.8 | 9.105 | 8.74 | 1438842 |
| 1717540800 | 8.75 | 0.03 | 0.34 | 8.73 | 8.82 | 8.61 | 1677197 |
| 1717454400 | 8.72 | -0.23 | -2.57 | 8.97 | 9.05 | 8.6199999 | 1256543 |
| 1717195200 | 8.95 | 0.1 | 1.13 | 8.94 | 9.0399999 | 8.7899999 | 1091182 |
| 1717108800 | 8.85 | 0.15 | 1.72 | 8.72 | 8.8699999 | 8.59 | 3746281 |
| 1717022400 | 8.7 | -0.1 | -1.14 | 8.64 | 8.8 | 8.57 | 1235604 |
| 1716936000 | 8.8 | 0.12 | 1.38 | 9.05 | 9.075 | 8.55 | 6051762 |
| 1716590400 | 8.68 | 0.23 | 2.72 | 8.59 | 8.69 | 8.515 | 1408358 |
| 1716504000 | 8.45 | -0.09 | -1.05 | 8.63 | 8.63 | 8.2899999 | 1917403 |
| 1716417600 | 8.5399999 | -0.19 | -2.18 | 8.8 | 8.85 | 8.485 | 1419029 |
| 1716331200 | 8.73 | -0.06 | -0.68 | 8.72 | 9.041 | 8.71 | 4266965 |
| 1716244800 | 8.7899999 | 0.11 | 1.27 | 8.66 | 8.7899999 | 8.56 | 2525412 |
| 1715985600 | 8.68 | 0.04 | 0.46 | 8.67 | 8.74 | 8.581 | 688441 |
| 1715899200 | 8.64 | -0.1 | -1.14 | 8.73 | 8.81 | 8.6199999 | 1163517 |
| 1715812800 | 8.74 | 0.01 | 0.11 | 8.82 | 8.965 | 8.65 | 910375 |
| 1715726400 | 8.73 | 0.1 | 1.16 | 8.66 | 8.7899999 | 8.6 | 2016233 |
| 1715640000 | 8.63 | 0.19 | 2.25 | 8.4 | 8.705 | 8.33 | 1274688 |
| 1715380800 | 8.44 | -0.15 | -1.75 | 8.6199999 | 8.73 | 8.4 | 624091 |
| 1715294400 | 8.59 | 0.25 | 3.00 | 8.27 | 8.61 | 8.27 | 1211867 |
| 1715208000 | 8.34 | -0.04 | -0.48 | 8.2899999 | 8.4949999 | 8.24 | 1686518 |
| 1715121600 | 8.38 | 0.06 | 0.72 | 8.3 | 8.5 | 8.19 | 1492322 |
| 1715035200 | 8.32 | 0.46 | 5.85 | 7.95 | 8.35 | 7.91 | 2801901 |
| 1714776000 | 7.86 | 0.31 | 4.11 | 7.82 | 7.925 | 7.515 | 4313402 |
| 1714689600 | 7.55 | 1.13 | 17.60 | 7.84 | 8.38 | 7.07 | 5588099 |
| 1714603200 | 6.42 | 0.03 | 0.47 | 6.41 | 6.65 | 6.178 | 2101970 |
| 1714516800 | 6.39 | 0.12 | 1.91 | 6.21 | 6.405 | 6.14 | 1215508 |
| 1714430400 | 6.2699999 | 0.21 | 3.47 | 6.08 | 6.3 | 6.0601 | 1146825 |
| 1714171200 | 6.0599999 | 0.11 | 1.85 | 5.98 | 6.07 | 5.87 | 724132 |
| 1714084800 | 5.95 | 0.02 | 0.34 | 5.8 | 5.975 | 5.71 | 792234 |
| 1713998400 | 5.93 | -0.15 | -2.47 | 6.09 | 6.21 | 5.92 | 1096972 |
| 1713912000 | 6.08 | -0.03 | -0.49 | 6.12 | 6.225 | 6.0599999 | 679324 |
| 1713825600 | 6.11 | 0.13 | 2.17 | 6.04 | 6.12 | 5.88 | 1242243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
