News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.587741393787 | 11.91 | 12.77 | 11.38 | 335765 | 12.06457826 | CS |
| 4 | 1.31 | 12.2774133083 | 10.67 | 12.77 | 9.8 | 329667 | 10.92319222 | CS |
| 12 | 5.28 | 78.8059701493 | 6.7 | 12.77 | 6.69 | 360105 | 9.73463428 | CS |
| 26 | 6.4 | 114.695340502 | 5.58 | 12.77 | 5.58 | 334117 | 7.98362015 | CS |
| 52 | 5.53 | 85.7364341085 | 6.45 | 12.77 | 4.2 | 307069 | 6.93579763 | CS |
| 156 | -1.07 | -8.19923371648 | 13.05 | 17.11 | 4.2 | 205595 | 8.13868825 | CS |
| 260 | 9.36 | 357.251908397 | 2.62 | 17.11 | 2.19 | 254650 | 6.51932437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 12.04 | -0.18 | -1.47 | 12.5 | 12.76 | 11.9 | 470112 |
| 1726695600 | 12.22 | 0.07 | 0.58 | 12.16 | 12.77 | 11.9 | 459947 |
| 1726609200 | 12.15 | 0.39 | 3.32 | 11.62 | 12.15 | 11.48 | 313260 |
| 1726522800 | 11.76 | -0.19 | -1.59 | 11.83 | 11.95 | 11.38 | 193637 |
| 1726263600 | 11.95 | 0.16 | 1.36 | 11.91 | 12.08 | 11.69 | 241868 |
| 1726177200 | 11.79 | 1.07 | 9.98 | 10.86 | 11.84 | 10.86 | 295694 |
| 1726090800 | 10.72 | 0.41 | 3.98 | 10.66 | 10.8 | 10.52 | 121994 |
| 1726004400 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1725918000 | 10.31 | 0.06 | 0.59 | 10.25 | 10.53 | 10.25 | 166533 |
| 1725658800 | 10.25 | -0.1 | -0.97 | 10.3 | 10.63 | 10.25 | 290636 |
| 1725572400 | 10.35 | 0.38 | 3.81 | 10.02 | 10.39 | 10 | 157122 |
| 1725486000 | 9.97 | -0.03 | -0.30 | 9.9 | 10.04 | 9.8 | 163413 |
| 1725399600 | 10 | -0.36 | -3.47 | 10.22 | 10.24 | 9.91 | 200518 |
| 1725054000 | 10.36 | 0.11 | 1.07 | 10.22 | 10.46 | 10.16 | 1848718 |
| 1724967600 | 10.25 | -0.19 | -1.82 | 10.47 | 10.55 | 10.11 | 188799 |
| 1724881200 | 10.44 | -0.16 | -1.51 | 10.42 | 10.52 | 10.15 | 203807 |
| 1724794800 | 10.6 | -0.11 | -1.03 | 10.63 | 10.74 | 10.43 | 167988 |
| 1724708400 | 10.71 | 0.01 | 0.09 | 10.68 | 11.05 | 10.63 | 248340 |
| 1724449200 | 10.7 | 0.12 | 1.13 | 10.67 | 10.73 | 10.49 | 201617 |
| 1724362800 | 10.58 | -0.2 | -1.86 | 10.61 | 10.67 | 10.35 | 219419 |
| 1724276400 | 10.78 | -0.22 | -2.00 | 10.9 | 11.04 | 10.61 | 282512 |
| 1724190000 | 11 | 0.58 | 5.57 | 10.54 | 11.2 | 10.53 | 508818 |
| 1724103600 | 10.42 | -1.06 | -9.23 | 11.41 | 11.41 | 10.26 | 632781 |
| 1723844400 | 11.48 | 0.94 | 8.92 | 10.62 | 11.52 | 10.61 | 1004279 |
| 1723758000 | 10.54 | 0.24 | 2.33 | 10.3 | 10.62 | 10.19 | 290763 |
| 1723671600 | 10.3 | 0.33 | 3.31 | 9.99 | 10.38 | 9.83 | 355434 |
| 1723585200 | 9.97 | 0.3 | 3.10 | 9.77 | 10.13 | 9.74 | 509047 |
| 1723498800 | 9.67 | 1.79 | 22.72 | 7.93 | 9.97 | 7.93 | 604422 |
| 1723239600 | 7.88 | 0.09 | 1.16 | 7.89 | 8.05 | 7.74 | 200158 |
| 1723153200 | 7.79 | -0.07 | -0.89 | 7.94 | 8.08 | 7.79 | 241239 |
| 1723066800 | 7.86 | -0.4 | -4.84 | 8.26 | 8.44 | 7.76 | 276982 |
| 1722980400 | 8.26 | -0.38 | -4.40 | 8.24 | 8.36 | 8.1199999 | 231870 |
| 1722634800 | 8.64 | -0.22 | -2.48 | 8.8699999 | 8.93 | 8.45 | 192595 |
| 1722548400 | 8.86 | -0.13 | -1.45 | 8.93 | 9.27 | 8.69 | 333613 |
| 1722462000 | 8.99 | 0.18 | 2.04 | 8.96 | 9.1 | 8.7899999 | 645138 |
| 1722375600 | 8.81 | -0.13 | -1.45 | 8.97 | 9.1199999 | 8.76 | 298359 |
| 1722289200 | 8.94 | 0.26 | 3.00 | 8.72 | 8.94 | 8.63 | 251141 |
| 1722030000 | 8.68 | 0.25 | 2.97 | 8.5 | 8.7 | 8.47 | 197333 |
| 1721943600 | 8.43 | -0.26 | -2.99 | 8.5 | 8.5 | 8.3 | 234987 |
| 1721857200 | 8.69 | -0.02 | -0.23 | 8.77 | 8.94 | 8.67 | 242641 |
| 1721770800 | 8.71 | 0.15 | 1.75 | 8.55 | 8.74 | 8.49 | 231056 |
| 1721684400 | 8.56 | 0.05 | 0.59 | 8.48 | 8.6 | 8.2899999 | 174673 |
| 1721425200 | 8.51 | -0.32 | -3.62 | 8.61 | 8.69 | 8.46 | 278672 |
| 1721338800 | 8.83 | -0.24 | -2.65 | 9.07 | 9.21 | 8.74 | 421204 |
| 1721252400 | 9.07 | -0.2 | -2.16 | 9.21 | 9.34 | 8.96 | 334300 |
| 1721166000 | 9.27 | 0.04 | 0.43 | 9.26 | 9.36 | 9.1199999 | 526319 |
| 1721079600 | 9.23 | -0.08 | -0.86 | 9.27 | 9.2899999 | 9.1 | 277158 |
| 1720820400 | 9.31 | -0.31 | -3.22 | 9.57 | 9.58 | 9.26 | 490633 |
| 1720734000 | 9.6199999 | 0.5 | 5.48 | 9.16 | 9.69 | 9.02 | 565525 |
| 1720647600 | 9.1199999 | 0.53 | 6.17 | 8.64 | 9.1199999 | 8.64 | 560939 |
| 1720561200 | 8.59 | 0.01 | 0.12 | 8.52 | 8.77 | 8.42 | 362023 |
| 1720474800 | 8.58 | 0.05 | 0.59 | 8.5399999 | 8.66 | 8.31 | 295568 |
| 1720215600 | 8.53 | 0.52 | 6.49 | 8.14 | 8.57 | 8.09 | 397496 |
| 1720129200 | 8.01 | 0.2 | 2.56 | 7.99 | 8.08 | 7.89 | 167256 |
| 1720042800 | 7.81 | 0.2 | 2.63 | 7.77 | 7.91 | 7.5 | 319491 |
| 1719956400 | 7.61 | 0.27 | 3.68 | 7.3 | 7.67 | 7.12 | 561020 |
| 1719610800 | 7.34 | 0.72 | 10.88 | 6.7 | 7.53 | 6.69 | 515012 |
| 1719524400 | 6.62 | 0.75 | 12.78 | 6.07 | 6.66 | 6.05 | 918712 |
| 1719438000 | 5.87 | 0.02 | 0.34 | 5.8 | 5.87 | 5.61 | 325137 |
| 1719351600 | 5.85 | -0.32 | -5.19 | 6.51 | 6.5199999 | 5.85 | 781235 |
| 1719265200 | 6.17 | -0.06 | -0.96 | 6.2699999 | 6.29 | 6.14 | 59613 |
| 1719006000 | 6.23 | -0.2 | -3.11 | 6.39 | 6.4 | 6.17 | 124281 |
| 1718919600 | 6.43 | 0.01 | 0.16 | 6.41 | 6.5199999 | 6.36 | 310690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
