News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.12 | -29.5734597156 | 10.55 | 12 | 7.04 | 19075 | 10.61109805 | CS |
| 4 | -4.21 | -36.1683848797 | 11.64 | 12.7 | 7.04 | 14930 | 11.29918916 | CS |
| 12 | -3.8 | -33.8379341051 | 11.23 | 13.35 | 7.04 | 11968 | 11.31569943 | CS |
| 26 | -3.75 | -33.542039356 | 11.18 | 13.35 | 7.04 | 14149 | 11.24117514 | CS |
| 52 | -3.02 | -28.8995215311 | 10.45 | 13.35 | 7.04 | 13141 | 11.12898474 | CS |
| 156 | -2.76 | -27.0853778214 | 10.19 | 13.35 | 7.04 | 11042 | 11.0995974 | CS |
| 260 | -2.76 | -27.0853778214 | 10.19 | 13.35 | 7.04 | 11042 | 11.0995974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 7.43 | -1.08 | -12.69 | 8.78 | 9.46 | 7.04 | 27647 |
| 1719268200 | 8.51 | -1.3 | -13.25 | 9.8699999 | 10.4 | 8.48 | 8164 |
| 1719009000 | 9.81 | -1.68 | -14.62 | 11.45 | 12 | 9.8 | 22777 |
| 1718922600 | 11.49 | 0.18 | 1.59 | 10.97 | 11.57 | 10.02 | 20551 |
| 1718749800 | 11.31 | 0.11 | 0.98 | 10.55 | 11.69 | 9 | 24807 |
| 1718663400 | 11.2 | -0.57 | -4.84 | 11.35 | 11.69 | 10.84 | 23518 |
| 1718404200 | 11.77 | -0.22 | -1.83 | 11.95 | 11.95 | 11.15 | 8971 |
| 1718317800 | 11.99 | 0.27 | 2.26 | 11.3414 | 12 | 11.3414 | 9736 |
| 1718231400 | 11.725 | 0 | 0.04 | 12.06 | 12.7 | 11.65 | 18232 |
| 1718145000 | 11.72 | 0.11 | 0.95 | 12.39 | 12.39 | 11.54 | 6856 |
| 1718058600 | 11.61 | 0.09 | 0.78 | 12.5 | 12.5 | 10.84 | 9861 |
| 1717799400 | 11.52 | 0 | 0.00 | 11.53 | 11.53 | 11.52 | 65 |
| 1717713000 | 11.52 | -0.18 | -1.54 | 11.7 | 11.7 | 11.43 | 116544 |
| 1717626600 | 11.7 | -0.05 | -0.42 | 11.7 | 11.7 | 11.7 | 200 |
| 1717540200 | 11.7499 | 0 | 0.00 | 11.72 | 11.7499 | 11.55 | 121 |
| 1717453800 | 11.7499 | 0.2 | 1.73 | 11.55 | 11.7499 | 11.55 | 1024 |
| 1717194600 | 11.55 | -0.1 | -0.86 | 11.53 | 11.75 | 11.53 | 1426 |
| 1717108200 | 11.65 | 0.12 | 1.04 | 11.65 | 11.74 | 11.53 | 6124 |
| 1717021800 | 11.53 | -0.31 | -2.62 | 11.85 | 11.85 | 11.53 | 3940 |
| 1716935400 | 11.84 | 0.16 | 1.37 | 11.64 | 11.84 | 11.64 | 759 |
| 1716589800 | 11.68 | 0 | 0.00 | 11.65 | 11.68 | 11.51 | 501 |
| 1716503400 | 11.68 | 0.17 | 1.48 | 11.51 | 11.85 | 11.51 | 1141 |
| 1716417000 | 11.51 | -0.03 | -0.26 | 11.83 | 11.83 | 11.51 | 3289 |
| 1716330600 | 11.54 | -0.09 | -0.77 | 11.6 | 11.9 | 11.42 | 7097 |
| 1716244200 | 11.63 | 0.23 | 2.02 | 11.46 | 12.37 | 11.46 | 5706 |
| 1715985000 | 11.4 | 0 | 0.00 | 11.41 | 11.5 | 11.4 | 45 |
| 1715898600 | 11.4 | 0.12 | 1.06 | 11.44 | 11.54 | 11.28 | 4288 |
| 1715812200 | 11.28 | -0.12 | -1.05 | 11.36 | 11.53 | 11.175 | 898 |
| 1715725800 | 11.4 | -0.15 | -1.30 | 11.54 | 11.55 | 10.41 | 132712 |
| 1715639400 | 11.55 | -0.59 | -4.86 | 13.35 | 13.35 | 11.42 | 15318 |
| 1715380200 | 12.14 | 0.54 | 4.66 | 11.57 | 12.31 | 11.04 | 12037 |
| 1715293800 | 11.6 | 0.2 | 1.75 | 11.41 | 12.39 | 11.21 | 8060 |
| 1715207400 | 11.4 | 0.09 | 0.80 | 11.34 | 11.44 | 11.34 | 10111 |
| 1715121000 | 11.31 | 0.09 | 0.80 | 11.25 | 11.31 | 11.25 | 911 |
| 1715034600 | 11.22 | 1.59 | 16.51 | 10.59 | 11.28 | 10.59 | 9599 |
| 1714775400 | 9.63 | -1.17 | -10.83 | 10.8 | 11.2494 | 9.63 | 14986 |
| 1714689000 | 10.8 | -0.51 | -4.51 | 11.17 | 11.38 | 10.8 | 1141 |
| 1714602600 | 11.31 | -0.04 | -0.35 | 11.11 | 11.31 | 11.1 | 6973 |
| 1714516200 | 11.35 | 0 | 0.00 | 11.38 | 11.38 | 11.2 | 18 |
| 1714429800 | 11.35 | 0.06 | 0.53 | 11.29 | 11.42 | 11.29 | 994 |
| 1714170600 | 11.29 | -0.11 | -0.96 | 11.37 | 11.88 | 11.26 | 10129 |
| 1714084200 | 11.4 | 0.11 | 0.97 | 11.3 | 11.4 | 11.28 | 6320 |
| 1713997800 | 11.29 | -0.04 | -0.35 | 11.2 | 11.77 | 11.2 | 18876 |
| 1713911400 | 11.33 | 0.06 | 0.53 | 11.3 | 11.34 | 11.18 | 12936 |
| 1713825000 | 11.27 | 0.03 | 0.27 | 11.27 | 11.35 | 11.1 | 15957 |
| 1713565800 | 11.24 | -0.04 | -0.35 | 11.28 | 12.48 | 11.22 | 8767 |
| 1713479400 | 11.28 | -0.02 | -0.18 | 11.3 | 11.3 | 11.14 | 498 |
| 1713393000 | 11.3 | -0.02 | -0.18 | 11.29 | 11.47 | 11.23 | 2332 |
| 1713306600 | 11.32 | 0.05 | 0.44 | 11.21 | 11.5 | 11.15 | 6357 |
| 1713220200 | 11.27 | 0.08 | 0.74 | 11.16 | 11.32 | 11.12 | 6474 |
| 1712961000 | 11.1873 | -0.02 | -0.20 | 11.32 | 11.45 | 11.1 | 3324 |
| 1712874600 | 11.21 | -0.19 | -1.67 | 11.23 | 11.29 | 11.12 | 2764 |
| 1712788200 | 11.4 | 0.04 | 0.35 | 11.38 | 11.41 | 11.21 | 5759 |
| 1712701800 | 11.36 | 0 | 0.00 | 11.28 | 11.5 | 11.23 | 10479 |
| 1712615400 | 11.36 | 0.09 | 0.80 | 11.27 | 11.5 | 11.18 | 5745 |
| 1712356200 | 11.27 | -0.08 | -0.70 | 11.38 | 11.41 | 11.17 | 10263 |
| 1712269800 | 11.35 | 0.04 | 0.35 | 11.27 | 11.43 | 11.14 | 6942 |
| 1712183400 | 11.31 | -0.02 | -0.18 | 11.25 | 11.47 | 11.23 | 21433 |
| 1712097000 | 11.33 | 0.07 | 0.62 | 11.23 | 11.41 | 11.2 | 19270 |
| 1712010600 | 11.26 | -0.03 | -0.27 | 11.32 | 11.37 | 11.21 | 17670 |
| 1711665000 | 11.29 | -0.12 | -1.05 | 11.38 | 11.5 | 11.1 | 9973 |
| 1711578600 | 11.41 | 0.06 | 0.53 | 11.49 | 11.49 | 11.26 | 12339 |
| 1711492200 | 11.35 | 0.08 | 0.71 | 11.24 | 11.41 | 11.2 | 10186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
