News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3891 | 5.04015544041 | 7.72 | 8.11 | 7.47 | 1343245 | 7.92417201 | CS |
| 4 | -0.5709 | -6.57718894009 | 8.68 | 9.11 | 7.47 | 1036965 | 8.29989147 | CS |
| 12 | -1.2809 | -13.6411075612 | 9.39 | 11.85 | 7.47 | 831960 | 9.17481352 | CS |
| 26 | -2.6509 | -24.6366171004 | 10.76 | 11.85 | 7.47 | 706787 | 9.7671643 | CS |
| 52 | -1.5409 | -15.9678756477 | 9.65 | 11.85 | 7.47 | 739350 | 9.97760447 | CS |
| 156 | 2.1391 | 35.8308207705 | 5.97 | 11.85 | 5.72 | 766226 | 8.53110791 | CS |
| 260 | 0.9791 | 13.7321178121 | 7.13 | 11.85 | 2.33 | 836194 | 7.04713125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 8.07 | 0.09 | 1.13 | 8.02 | 8.095 | 7.93 | 1778745 |
| 1726526400 | 7.98 | 0.02 | 0.25 | 7.94 | 8.005 | 7.84 | 1773445 |
| 1726267200 | 7.96 | 0.2 | 2.58 | 7.87 | 8.06 | 7.8 | 1015522 |
| 1726180800 | 7.76 | 0.05 | 0.65 | 7.79 | 7.8889 | 7.72 | 1307376 |
| 1726094400 | 7.71 | -0.04 | -0.52 | 7.72 | 7.72 | 7.47 | 841138 |
| 1726008000 | 7.75 | -0.14 | -1.77 | 7.89 | 7.9 | 7.66 | 1085518 |
| 1725921600 | 7.89 | -0.28 | -3.43 | 8.17 | 8.175 | 7.88 | 1010706 |
| 1725662400 | 8.17 | -0.16 | -1.92 | 8.3 | 8.32 | 8.0399999 | 864605 |
| 1725576000 | 8.33 | -0.07 | -0.83 | 8.46 | 8.4949999 | 8.27 | 873145 |
| 1725489600 | 8.4 | -0.02 | -0.24 | 8.41 | 8.53 | 8.36 | 683178 |
| 1725403200 | 8.42 | -0.54 | -6.03 | 8.91 | 8.92 | 8.395 | 1008013 |
| 1725057600 | 8.96 | 0.01 | 0.11 | 8.98 | 9.01 | 8.84 | 812755 |
| 1724971200 | 8.95 | 0.11 | 1.24 | 8.94 | 9.11 | 8.88 | 726134 |
| 1724884800 | 8.84 | 0.06 | 0.68 | 8.72 | 8.895 | 8.67 | 611447 |
| 1724798400 | 8.78 | 0.06 | 0.69 | 8.85 | 8.895 | 8.72 | 688738 |
| 1724712000 | 8.72 | -0.02 | -0.23 | 8.89 | 8.89 | 8.715 | 963339 |
| 1724452800 | 8.74 | 0.14 | 1.63 | 8.7 | 8.805 | 8.57 | 822445 |
| 1724366400 | 8.6 | -0.19 | -2.16 | 8.76 | 8.775 | 8.475 | 2078854 |
| 1724280000 | 8.7899999 | 0.19 | 2.21 | 8.68 | 8.91 | 8.68 | 757227 |
| 1724193600 | 8.6 | -0.12 | -1.38 | 8.7 | 8.71 | 8.56 | 561548 |
| 1724107200 | 8.72 | -0.09 | -1.02 | 8.86 | 8.938 | 8.68 | 618561 |
| 1723848000 | 8.81 | 0.04 | 0.46 | 8.72 | 8.84 | 8.7 | 1318155 |
| 1723761600 | 8.77 | 0.14 | 1.62 | 8.65 | 8.8289 | 8.64 | 783904 |
| 1723675200 | 8.63 | -0.1 | -1.15 | 8.74 | 8.7899999 | 8.465 | 877275 |
| 1723588800 | 8.73 | -0.12 | -1.36 | 8.89 | 8.935 | 8.64 | 734608 |
| 1723502400 | 8.85 | 0.05 | 0.57 | 8.81 | 8.89 | 8.535 | 1280387 |
| 1723243200 | 8.8 | -0.04 | -0.45 | 8.89 | 8.945 | 8.7899999 | 706300 |
| 1723156800 | 8.84 | 0.1 | 1.14 | 8.86 | 8.96 | 8.765 | 1406596 |
| 1723070400 | 8.74 | -0.2 | -2.24 | 9.09 | 9.14 | 8.68 | 929685 |
| 1722984000 | 8.94 | -0.27 | -2.93 | 9.19 | 9.23 | 8.89 | 1396932 |
| 1722897600 | 9.21 | -0.61 | -6.21 | 9.5399999 | 9.5399999 | 8.97 | 1781412 |
| 1722638400 | 9.82 | -0.55 | -5.30 | 10.02 | 10.1 | 9.63 | 1522924 |
| 1722552000 | 10.37 | -1.33 | -11.37 | 11.7 | 11.77 | 10.315 | 1295109 |
| 1722465600 | 11.7 | 0.83 | 7.64 | 10.75 | 11.85 | 10.75 | 1658173 |
| 1722379200 | 10.87 | -0.06 | -0.55 | 10.92 | 10.965 | 10.77 | 548289 |
| 1722292800 | 10.93 | -0.2 | -1.80 | 11.16 | 11.195 | 10.82 | 392393 |
| 1722033600 | 11.13 | 0.16 | 1.46 | 11.12 | 11.215 | 10.99 | 555059 |
| 1721947200 | 10.97 | 0.2 | 1.86 | 10.82 | 11.08 | 10.73 | 530138 |
| 1721860800 | 10.77 | -0.35 | -3.15 | 11.14 | 11.21 | 10.76 | 568256 |
| 1721774400 | 11.12 | 0.18 | 1.65 | 10.89 | 11.19 | 10.81 | 589789 |
| 1721688000 | 10.94 | 0.04 | 0.37 | 10.92 | 11.005 | 10.69 | 531494 |
| 1721428800 | 10.9 | -0.11 | -1.00 | 10.98 | 10.98 | 10.78 | 360744 |
| 1721342400 | 11.01 | 0.02 | 0.18 | 10.94 | 11.05 | 10.8847 | 548215 |
| 1721256000 | 10.99 | 0.13 | 1.20 | 10.81 | 11.11 | 10.8 | 590060 |
| 1721169600 | 10.86 | 0.33 | 3.13 | 10.57 | 10.94 | 10.43 | 549793 |
| 1721083200 | 10.53 | 0.25 | 2.43 | 10.38 | 10.675 | 10.35 | 582909 |
| 1720824000 | 10.28 | 0.14 | 1.38 | 10.3 | 10.39 | 10.17 | 429375 |
| 1720737600 | 10.14 | 0.33 | 3.36 | 9.95 | 10.18 | 9.88 | 523069 |
| 1720651200 | 9.81 | 0.09 | 0.93 | 9.72 | 9.81 | 9.7 | 352098 |
| 1720564800 | 9.72 | -0.19 | -1.92 | 9.85 | 9.91 | 9.705 | 253754 |
| 1720478400 | 9.91 | 0.03 | 0.30 | 9.96 | 10.055 | 9.885 | 330159 |
| 1720219200 | 9.88 | -0.35 | -3.42 | 10.14 | 10.14 | 9.86 | 436300 |
| 1720040640 | 10.23 | 0.14 | 1.39 | 10.08 | 10.385 | 10.08 | 354998 |
| 1719960000 | 10.09 | 0.05 | 0.50 | 10.05 | 10.16 | 10.02 | 438860 |
| 1719873600 | 10.04 | 0.5 | 5.24 | 9.9 | 10.07 | 9.88 | 580893 |
| 1719614400 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1719528000 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.65 | 9.47 | 353775 |
| 1719441600 | 9.59 | 0.1 | 1.05 | 9.39 | 9.6 | 9.39 | 447410 |
| 1719355200 | 9.49 | -0.11 | -1.15 | 9.59 | 9.61 | 9.42 | 419044 |
| 1719268800 | 9.6 | 0.01 | 0.10 | 9.65 | 9.76 | 9.6 | 627481 |
| 1719009600 | 9.59 | -0.15 | -1.54 | 9.74 | 9.77 | 9.505 | 2264962 |
| 1718923200 | 9.74 | 0.11 | 1.14 | 9.65 | 9.91 | 9.6 | 461583 |
| 1718750400 | 9.63 | 0.15 | 1.58 | 9.49 | 9.635 | 9.455 | 391127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
