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 | 0.64 | 6.65972944849 | 9.61 | 10.33 | 9.6 | 482629 | 10.03382961 | DR |
| 4 | 0.82 | 8.69565217391 | 9.43 | 10.33 | 9.04 | 608838 | 9.64418859 | DR |
| 12 | 1.95 | 23.4939759036 | 8.3 | 10.33 | 8.015 | 747546 | 9.03454977 | DR |
| 26 | 0.01 | 0.09765625 | 10.24 | 10.38 | 8.015 | 811312 | 9.1136082 | DR |
| 52 | 1.02 | 11.0509209101 | 9.23 | 11.43 | 8.015 | 937323 | 9.69978469 | DR |
| 156 | 2.49 | 32.087628866 | 7.76 | 11.78 | 6.49 | 1379571 | 8.80964672 | DR |
| 260 | -2.79 | -21.3957055215 | 13.04 | 14.68 | 6.49 | 1418693 | 9.2175242 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.21 | 0.13 | 1.29 | 10.12 | 10.33 | 10.1 | 575464 |
| 1726612800 | 10.08 | 0 | 0.00 | 10.07 | 10.13 | 10.02 | 493759 |
| 1726526400 | 10.08 | 0.26 | 2.65 | 9.99 | 10.09 | 9.93 | 725132 |
| 1726267200 | 9.82 | 0.1 | 1.03 | 9.85 | 9.905 | 9.8 | 365376 |
| 1726180800 | 9.72 | 0.05 | 0.52 | 9.61 | 9.72 | 9.6 | 253412 |
| 1726094400 | 9.67 | 0.03 | 0.31 | 9.69 | 9.715 | 9.59 | 352650 |
| 1726008000 | 9.64 | -0.08 | -0.82 | 9.66 | 9.72 | 9.585 | 647972 |
| 1725921600 | 9.72 | -0.07 | -0.72 | 9.68 | 9.735 | 9.63 | 361884 |
| 1725662400 | 9.7899999 | -0.08 | -0.81 | 9.95 | 9.99 | 9.76 | 641507 |
| 1725576000 | 9.8699999 | 0.19 | 1.96 | 9.86 | 9.92 | 9.8 | 856109 |
| 1725489600 | 9.68 | 0.22 | 2.33 | 9.5 | 9.755 | 9.49 | 984323 |
| 1725403200 | 9.46 | 0.21 | 2.27 | 9.3699999 | 9.49 | 9.34 | 802288 |
| 1725057600 | 9.25 | 0.04 | 0.43 | 9.0399999 | 9.265 | 9.0399999 | 779153 |
| 1724971200 | 9.21 | -0.11 | -1.18 | 9.17 | 9.23 | 9.05 | 747088 |
| 1724884800 | 9.32 | -0.08 | -0.85 | 9.32 | 9.3699999 | 9.26 | 742394 |
| 1724798400 | 9.4 | -0.11 | -1.16 | 9.49 | 9.49 | 9.39 | 272872 |
| 1724712000 | 9.51 | -0.17 | -1.76 | 9.59 | 9.63 | 9.51 | 499523 |
| 1724452800 | 9.68 | 0.36 | 3.86 | 9.39 | 9.73 | 9.39 | 925053 |
| 1724366400 | 9.32 | -0.28 | -2.92 | 9.43 | 9.4949999 | 9.305 | 541961 |
| 1724280000 | 9.6 | 0.05 | 0.52 | 9.68 | 9.68 | 9.52 | 500319 |
| 1724193600 | 9.55 | -0.08 | -0.83 | 9.59 | 9.6199999 | 9.53 | 472394 |
| 1724107200 | 9.63 | 0.1 | 1.05 | 9.56 | 9.75 | 9.55 | 933795 |
| 1723848000 | 9.53 | 0.25 | 2.69 | 9.45 | 9.555 | 9.42 | 477562 |
| 1723761600 | 9.28 | -0.14 | -1.49 | 9.43 | 9.45 | 9.27 | 464366 |
| 1723675200 | 9.42 | 0.06 | 0.64 | 9.38 | 9.52 | 9.375 | 542663 |
| 1723588800 | 9.36 | 0.18 | 1.96 | 9.27 | 9.375 | 9.2449999 | 448987 |
| 1723502400 | 9.18 | -0.01 | -0.11 | 9.28 | 9.36 | 9.175 | 497789 |
| 1723243200 | 9.19 | 0.14 | 1.55 | 9.24 | 9.24 | 9.11 | 565380 |
| 1723156800 | 9.05 | 0.19 | 2.14 | 8.8699999 | 9.09 | 8.835 | 567041 |
| 1723070400 | 8.86 | 0.19 | 2.19 | 8.8 | 8.92 | 8.7899999 | 720482 |
| 1722984000 | 8.67 | 0.16 | 1.88 | 8.57 | 8.74 | 8.57 | 672767 |
| 1722897600 | 8.51 | -0.24 | -2.74 | 8.49 | 8.585 | 8.44 | 700329 |
| 1722638400 | 8.75 | -0.07 | -0.79 | 8.8699999 | 8.8699999 | 8.645 | 1505780 |
| 1722552000 | 8.82 | 0.23 | 2.68 | 8.67 | 8.88 | 8.65 | 1335336 |
| 1722465600 | 8.59 | 0.24 | 2.87 | 8.35 | 8.67 | 8.336 | 964913 |
| 1722379200 | 8.35 | -0.23 | -2.68 | 8.46 | 8.51 | 8.34 | 1060529 |
| 1722292800 | 8.58 | -0.04 | -0.46 | 8.56 | 8.61 | 8.47 | 741468 |
| 1722033600 | 8.6199999 | -0.03 | -0.35 | 8.67 | 8.695 | 8.6 | 666434 |
| 1721947200 | 8.65 | -0.02 | -0.23 | 8.68 | 8.76 | 8.65 | 621315 |
| 1721860800 | 8.67 | -0.01 | -0.12 | 8.6199999 | 8.735 | 8.605 | 478478 |
| 1721774400 | 8.68 | -0.2 | -2.25 | 8.88 | 8.91 | 8.67 | 551489 |
| 1721688000 | 8.88 | 0.17 | 1.95 | 8.8 | 8.95 | 8.7899999 | 621740 |
| 1721428800 | 8.71 | -0.1 | -1.14 | 8.94 | 8.98 | 8.69 | 946010 |
| 1721342400 | 8.81 | -0.27 | -2.97 | 9.01 | 9.01 | 8.8 | 1049481 |
| 1721256000 | 9.08 | 0.08 | 0.89 | 8.97 | 9.13 | 8.95 | 1037209 |
| 1721169600 | 9 | 0.06 | 0.67 | 9.09 | 9.13 | 8.99 | 1234416 |
| 1721083200 | 8.94 | -0.18 | -1.97 | 9.05 | 9.06 | 8.93 | 959639 |
| 1720824000 | 9.1199999 | 0.16 | 1.79 | 9.03 | 9.16 | 9.03 | 1067377 |
| 1720737600 | 8.96 | 0.22 | 2.52 | 9.01 | 9.0399999 | 8.92 | 1424754 |
| 1720651200 | 8.74 | 0.17 | 1.98 | 8.74 | 8.8 | 8.64 | 1258677 |
| 1720564800 | 8.57 | 0.11 | 1.30 | 8.53 | 8.735 | 8.53 | 1107003 |
| 1720478400 | 8.46 | 0.02 | 0.24 | 8.4 | 8.49 | 8.33 | 636033 |
| 1720219200 | 8.44 | 0.13 | 1.56 | 8.47 | 8.52 | 8.39 | 969874 |
| 1720040640 | 8.31 | 0.23 | 2.85 | 8.25 | 8.35 | 8.21 | 451340 |
| 1719960000 | 8.08 | -0.12 | -1.46 | 8.16 | 8.215 | 8.015 | 568577 |
| 1719873600 | 8.2 | -0.13 | -1.56 | 8.19 | 8.27 | 8.105 | 1368176 |
| 1719614400 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1719528000 | 8.33 | -0.03 | -0.36 | 8.3 | 8.405 | 8.275 | 852297 |
| 1719441600 | 8.36 | 0.05 | 0.60 | 8.18 | 8.38 | 8.155 | 836575 |
| 1719355200 | 8.31 | -0.04 | -0.48 | 8.3 | 8.34 | 8.24 | 369856 |
| 1719268800 | 8.35 | 0.14 | 1.71 | 8.25 | 8.425 | 8.25 | 737288 |
| 1719009600 | 8.21 | 0.02 | 0.24 | 8.2 | 8.26 | 8.17 | 815931 |
| 1718923200 | 8.19 | 0.03 | 0.37 | 8.14 | 8.225 | 8.1083 | 748837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
