News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -4.02985074627 | 13.4 | 13.65 | 12.7 | 96338 | 13.07516969 | CS |
| 4 | -0.43 | -3.23551542513 | 13.29 | 14.2 | 12.3 | 97798 | 13.24595897 | CS |
| 12 | -3.12 | -19.5244055069 | 15.98 | 20.8 | 12.3 | 156831 | 15.18225746 | CS |
| 26 | 2.87 | 28.7287287287 | 9.99 | 20.8 | 7.93 | 138289 | 14.12018094 | CS |
| 52 | 8.7 | 209.134615385 | 4.16 | 20.8 | 4.11 | 97392 | 12.05085543 | CS |
| 156 | 10.79 | 521.256038647 | 2.07 | 20.8 | 1.36 | 43141 | 9.83391973 | CS |
| 260 | 11.71 | 1018.26086957 | 1.15 | 20.8 | 0.55 | 37674 | 7.33579325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724794800 | 12.86 | -0.26 | -1.98 | 13 | 13.05 | 12.7 | 89476 |
| 1724708400 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
| 1724449200 | 13.12 | 0.23 | 1.78 | 12.93 | 13.32 | 12.93 | 85010 |
| 1724362800 | 12.89 | -0.67 | -4.94 | 13.65 | 13.65 | 12.89 | 147202 |
| 1724276400 | 13.56 | 0.29 | 2.19 | 13.4 | 13.6 | 13.2 | 94200 |
| 1724190000 | 13.27 | -0.44 | -3.21 | 13.7 | 13.7 | 13.13 | 100912 |
| 1724103600 | 13.71 | -0.07 | -0.51 | 14 | 14 | 13.6 | 59630 |
| 1723844400 | 13.78 | -0.02 | -0.14 | 13.81 | 13.86 | 13.58 | 67867 |
| 1723758000 | 13.8 | -0.04 | -0.29 | 13.99 | 14.09 | 13.77 | 63812 |
| 1723671600 | 13.84 | 0.18 | 1.32 | 13.9 | 13.9 | 13.53 | 51970 |
| 1723585200 | 13.66 | -0.11 | -0.80 | 13.77 | 13.87 | 13.54 | 44285 |
| 1723498800 | 13.77 | 0.47 | 3.53 | 13.35 | 13.91 | 13.35 | 73819 |
| 1723239600 | 13.3 | 0.23 | 1.76 | 13.05 | 13.34 | 12.79 | 63916 |
| 1723153200 | 13.07 | 0.47 | 3.73 | 12.69 | 13.18 | 12.61 | 85961 |
| 1723066800 | 12.6 | -0.11 | -0.87 | 12.8 | 13.03 | 12.41 | 181892 |
| 1722980400 | 12.71 | -0.12 | -0.94 | 12.35 | 13.07 | 12.35 | 101738 |
| 1722634800 | 12.83 | -0.66 | -4.89 | 13.3 | 13.34 | 12.3 | 193574 |
| 1722548400 | 13.49 | -0.54 | -3.85 | 14.06 | 14.16 | 13.38 | 126310 |
| 1722462000 | 14.03 | 0.75 | 5.65 | 13.29 | 14.2 | 13.25 | 160792 |
| 1722375600 | 13.28 | 0.13 | 0.99 | 13.2 | 13.7 | 13.2 | 136491 |
| 1722289200 | 13.15 | 0.19 | 1.47 | 12.86 | 13.52 | 12.85 | 163334 |
| 1722030000 | 12.96 | 0.11 | 0.86 | 12.84 | 12.98 | 12.54 | 145516 |
| 1721943600 | 12.85 | -0.27 | -2.06 | 13.18 | 13.18 | 12.71 | 162474 |
| 1721857200 | 13.12 | -0.33 | -2.45 | 13.4 | 13.75 | 13.05 | 117011 |
| 1721770800 | 13.45 | -0.28 | -2.04 | 13.75 | 13.85 | 13.41 | 66577 |
| 1721684400 | 13.73 | 0.37 | 2.77 | 13.09 | 13.95 | 13.05 | 144946 |
| 1721425200 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1721338800 | 13.36 | -0.26 | -1.91 | 13.75 | 13.76 | 13.14 | 160062 |
| 1721252400 | 13.62 | -0.77 | -5.35 | 14.31 | 14.31 | 13.56 | 185924 |
| 1721166000 | 14.39 | 0.26 | 1.84 | 14.19 | 14.39 | 13.63 | 313630 |
| 1721079600 | 14.13 | -0.04 | -0.28 | 14.15 | 14.62 | 14.03 | 278317 |
| 1720820400 | 14.17 | -0.24 | -1.67 | 14.46 | 14.5 | 14.11 | 127634 |
| 1720734000 | 14.41 | -0.24 | -1.64 | 14.52 | 14.85 | 14.01 | 342895 |
| 1720647600 | 14.65 | -0.18 | -1.21 | 14.84 | 14.92 | 14.38 | 177612 |
| 1720561200 | 14.83 | -0.06 | -0.40 | 14.97 | 15.31 | 14.56 | 148201 |
| 1720474800 | 14.89 | 0.39 | 2.69 | 14.1 | 15.2 | 14.1 | 183539 |
| 1720215600 | 14.5 | -1.02 | -6.57 | 15.45 | 15.74 | 14.44 | 163754 |
| 1720129200 | 15.52 | -0.36 | -2.27 | 15.85 | 15.88 | 15.43 | 88845 |
| 1720042800 | 15.88 | 0.13 | 0.83 | 15.88 | 16.19 | 15.76 | 54334 |
| 1719956400 | 15.75 | -0.21 | -1.32 | 15.97 | 16.17 | 15.65 | 123456 |
| 1719610800 | 15.96 | 0.04 | 0.25 | 16.04 | 16.399999 | 15.77 | 100499 |
| 1719524400 | 15.92 | 0.18 | 1.14 | 15.71 | 16.19 | 15.66 | 75955 |
| 1719438000 | 15.74 | -0.2 | -1.25 | 15.83 | 16.19 | 15.59 | 97884 |
| 1719351600 | 15.94 | -0.12 | -0.75 | 16.579999 | 16.579999 | 15.75 | 100012 |
| 1719265200 | 16.059999 | 0.89 | 5.87 | 15.05 | 16.52 | 15.05 | 145731 |
| 1719006000 | 15.17 | -0.69 | -4.35 | 15.77 | 15.85 | 15.14 | 168986 |
| 1718919600 | 15.86 | 0.36 | 2.32 | 15.75 | 16.75 | 15.75 | 424335 |
| 1718833200 | 15.5 | -0.47 | -2.94 | 16 | 16.48 | 14.8 | 292855 |
| 1718746800 | 15.97 | -0.66 | -3.97 | 16.6 | 17.1 | 15.85 | 199002 |
| 1718660400 | 16.629999 | -0.27 | -1.60 | 16.85 | 17.45 | 16.45 | 304014 |
| 1718401200 | 16.9 | -0.87 | -4.90 | 18 | 18.39 | 16.719999 | 375733 |
| 1718314800 | 17.77 | -1.15 | -6.08 | 19.05 | 19.12 | 17.75 | 307425 |
| 1718228400 | 18.92 | -1.58 | -7.71 | 20.8 | 20.8 | 18.72 | 254609 |
| 1718142000 | 20.5 | 2.65 | 14.85 | 19.35 | 20.69 | 18.55 | 486103 |
| 1718055600 | 17.85 | 1.06 | 6.31 | 16.82 | 17.93 | 16.45 | 188780 |
| 1717796400 | 16.79 | 0.3 | 1.82 | 16.649999 | 16.96 | 16.379999 | 84298 |
| 1717710000 | 16.489999 | -0.63 | -3.68 | 17.17 | 17.18 | 16.39 | 85206 |
| 1717623600 | 17.12 | 1.13 | 7.07 | 15.98 | 17.44 | 15.97 | 146706 |
| 1717537200 | 15.99 | -0.76 | -4.54 | 16.46 | 16.67 | 15.82 | 219821 |
| 1717450800 | 16.75 | -0.57 | -3.29 | 17.56 | 17.56 | 16.73 | 106048 |
| 1717191600 | 17.32 | -0.22 | -1.25 | 17.51 | 17.79 | 16.99 | 123280 |
| 1717105200 | 17.54 | 0.26 | 1.50 | 17.26 | 17.89 | 17.08 | 103083 |
| 1717018800 | 17.28 | 0.28 | 1.65 | 17 | 18.15 | 16.85 | 241543 |
| 1716932400 | 17 | -0.45 | -2.58 | 17.5 | 17.73 | 16.77 | 158061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
