News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.845 | 25.2566735113 | 7.305 | 9.61 | 7.15 | 6679863 | 8.65126333 | CS |
| 4 | 1.76 | 23.8159675237 | 7.39 | 9.61 | 6.76 | 5820132 | 7.69637178 | CS |
| 12 | -0.93 | -9.22619047619 | 10.08 | 10.66 | 6.76 | 6749018 | 8.46306735 | CS |
| 26 | -5.76 | -38.6317907445 | 14.91 | 15.68 | 6.76 | 5753290 | 10.29544857 | CS |
| 52 | -11.46 | -55.6040756914 | 20.61 | 22.54 | 6.76 | 5324830 | 13.87635885 | CS |
| 156 | -130.04 | -93.4262518859 | 139.19 | 156.82 | 6.76 | 5031386 | 33.66932847 | CS |
| 260 | -58.82 | -86.5381786082 | 67.97 | 308 | 6.76 | 4162142 | 73.36707241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 9.09 | -0.02 | -0.22 | 9.03 | 9.61 | 9.03 | 9580027 |
| 1726612800 | 9.11 | 0.95 | 11.64 | 8.91 | 9.21 | 8.74 | 11813363 |
| 1726526400 | 8.16 | 0.07 | 0.87 | 8.16 | 8.38 | 8.13 | 5022619 |
| 1726267200 | 8.09 | 0.47 | 6.17 | 7.77 | 8.14 | 7.75 | 4447149 |
| 1726180800 | 7.62 | 0.32 | 4.38 | 7.3 | 7.705 | 7.15 | 4232623 |
| 1726094400 | 7.3 | 0.05 | 0.69 | 7.18 | 7.31 | 7.02 | 3959053 |
| 1726008000 | 7.25 | 0.06 | 0.83 | 7.22 | 7.2984 | 7.084 | 3196336 |
| 1725921600 | 7.19 | -0.32 | -4.26 | 7.56 | 7.585 | 7.115 | 6165570 |
| 1725662400 | 7.51 | -0.16 | -2.09 | 7.72 | 8.0833999 | 7.455 | 5342337 |
| 1725576000 | 7.67 | 0.23 | 3.09 | 7.45 | 7.82 | 7.435 | 4306173 |
| 1725489600 | 7.44 | 0.06 | 0.81 | 7.26 | 7.78 | 7.155 | 6436848 |
| 1725403200 | 7.38 | 0.21 | 2.93 | 7.09 | 7.4495 | 6.98 | 12176212 |
| 1725057600 | 7.17 | 0.07 | 0.99 | 7.14 | 7.35 | 7.125 | 8648215 |
| 1724971200 | 7.1 | 0.25 | 3.65 | 6.98 | 7.21 | 6.895 | 4423198 |
| 1724884800 | 6.85 | -0.27 | -3.79 | 7.05 | 7.0891 | 6.76 | 4870895 |
| 1724798400 | 7.12 | -0.19 | -2.60 | 7.27 | 7.29 | 7.1 | 3488179 |
| 1724712000 | 7.31 | -0.11 | -1.48 | 7.44 | 7.46 | 7.27 | 4222464 |
| 1724452800 | 7.42 | 0.31 | 4.36 | 7.17 | 7.53 | 7.152 | 5865266 |
| 1724366400 | 7.11 | -0.27 | -3.66 | 7.39 | 7.505 | 7.08 | 4643933 |
| 1724280000 | 7.38 | 0.18 | 2.50 | 7.25 | 7.38 | 7.03 | 4764515 |
| 1724193600 | 7.2 | 0.03 | 0.42 | 7.16 | 7.31 | 7.11 | 3319850 |
| 1724107200 | 7.17 | 0.06 | 0.84 | 7.14 | 7.34 | 7.08 | 4407309 |
| 1723848000 | 7.11 | 0.05 | 0.71 | 6.96 | 7.13 | 6.93 | 4725628 |
| 1723761600 | 7.06 | 0.27 | 3.98 | 6.96 | 7.15 | 6.93 | 5073475 |
| 1723675200 | 6.79 | -0.18 | -2.58 | 6.99 | 7.03 | 6.77 | 4582189 |
| 1723588800 | 6.97 | 0.1 | 1.46 | 6.89 | 7.195 | 6.835 | 7184717 |
| 1723502400 | 6.87 | -0.28 | -3.92 | 7.14 | 7.2 | 6.84 | 5390957 |
| 1723243200 | 7.15 | -0.06 | -0.83 | 7.34 | 7.465 | 7.1 | 7069262 |
| 1723156800 | 7.21 | 0.05 | 0.70 | 7.21 | 7.3981 | 7.145 | 6453771 |
| 1723070400 | 7.16 | -0.33 | -4.41 | 7.6 | 7.67 | 7.15 | 7441728 |
| 1722984000 | 7.49 | -0.11 | -1.45 | 7.67 | 7.74 | 7.315 | 7841783 |
| 1722897600 | 7.6 | -0.35 | -4.40 | 7.32 | 7.81 | 7.31 | 8635442 |
| 1722638400 | 7.95 | -0.64 | -7.45 | 8.23 | 8.32 | 7.7148 | 9408488 |
| 1722552000 | 8.59 | -0.84 | -8.91 | 8.11 | 9.065 | 8.11 | 20189041 |
| 1722465600 | 9.43 | -0.3 | -3.08 | 9.73 | 9.8699999 | 9.39 | 13853500 |
| 1722379200 | 9.73 | 0.16 | 1.67 | 9.61 | 9.805 | 9.41 | 10173487 |
| 1722292800 | 9.57 | 0.2 | 2.13 | 9.44 | 9.685 | 9.27 | 5445432 |
| 1722033600 | 9.3699999 | 0.12 | 1.30 | 9.42 | 9.59 | 9.255 | 5979388 |
| 1721947200 | 9.25 | 0.02 | 0.22 | 9.17 | 9.64 | 9.09 | 6345800 |
| 1721860800 | 9.23 | -0.07 | -0.75 | 9.22 | 9.505 | 9.05 | 5801467 |
| 1721774400 | 9.3 | 0.11 | 1.20 | 9.1 | 9.41 | 9.06 | 3957618 |
| 1721688000 | 9.19 | 0.1 | 1.10 | 9.15 | 9.22 | 8.99 | 5763792 |
| 1721428800 | 9.09 | -0.22 | -2.36 | 9.33 | 9.33 | 8.96 | 5689145 |
| 1721342400 | 9.31 | -0.72 | -7.18 | 10.02 | 10.3 | 9.2899999 | 7478511 |
| 1721256000 | 10.03 | -0.06 | -0.59 | 10.01 | 10.66 | 9.88 | 8491540 |
| 1721169600 | 10.09 | 0.83 | 8.96 | 9.41 | 10.13 | 9.41 | 9208205 |
| 1721083200 | 9.26 | -0.13 | -1.38 | 9.45 | 9.63 | 9.2449999 | 5067628 |
| 1720824000 | 9.39 | 0.02 | 0.21 | 9.48 | 9.609 | 9.185 | 5230168 |
| 1720737600 | 9.3699999 | 0.42 | 4.69 | 9.2 | 9.5 | 9.15 | 5803588 |
| 1720651200 | 8.95 | -0.2 | -2.19 | 9.17 | 9.18 | 8.73 | 7060312 |
| 1720564800 | 9.15 | -0.11 | -1.19 | 9.2 | 9.28 | 9.07 | 4587610 |
| 1720478400 | 9.26 | 0.05 | 0.54 | 9.26 | 9.32 | 9.08 | 4663764 |
| 1720219200 | 9.21 | -0.02 | -0.22 | 9.2 | 9.32 | 9.07 | 3830640 |
| 1720040640 | 9.23 | -0.17 | -1.81 | 9.4 | 9.46 | 9.22 | 2620314 |
| 1719960000 | 9.4 | 0.08 | 0.86 | 9.2899999 | 9.58 | 9.23 | 4892529 |
| 1719873600 | 9.32 | -0.82 | -8.09 | 9.8 | 9.94 | 9.31 | 6338109 |
| 1719614400 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1719528000 | 10.14 | -0.01 | -0.10 | 10.08 | 10.23 | 9.7899999 | 7209007 |
| 1719441600 | 10.15 | 0.4 | 4.10 | 9.74 | 10.18 | 9.6934 | 6397546 |
| 1719355200 | 9.75 | -0.61 | -5.89 | 10.24 | 10.25 | 9.74 | 8062147 |
| 1719268800 | 10.36 | 0.65 | 6.69 | 9.68 | 10.85 | 9.66 | 10306326 |
| 1719009600 | 9.71 | 0.06 | 0.62 | 9.67 | 9.89 | 9.6199999 | 11422575 |
| 1718923200 | 9.65 | -0.44 | -4.36 | 10.02 | 10.0499 | 9.59 | 6915822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
