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 | 3.45 | 49.356223176 | 6.99 | 10.7 | 6.9 | 19151 | 9.36314209 | CS |
| 4 | -1.95 | -15.7384987893 | 12.39 | 12.7 | 5.68 | 16799 | 9.65682509 | CS |
| 12 | -0.77 | -6.86886708296 | 11.21 | 13.35 | 5.68 | 13279 | 10.72638108 | CS |
| 26 | -0.72 | -6.45161290323 | 11.16 | 13.35 | 5.68 | 14258 | 10.99537284 | CS |
| 52 | -0.11 | -1.04265402844 | 10.55 | 13.35 | 5.68 | 13654 | 11.00654919 | CS |
| 156 | 0.25 | 2.45338567223 | 10.19 | 13.35 | 5.68 | 11223 | 10.97694685 | CS |
| 260 | 0.25 | 2.45338567223 | 10.19 | 13.35 | 5.68 | 11223 | 10.97694685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564200 | 8.9 | 0.6 | 7.23 | 10.7 | 10.7 | 8.2 | 16803 |
| 1720477800 | 8.3 | -0.76 | -8.39 | 9.14 | 9.99 | 7.8 | 10047 |
| 1720218600 | 9.06 | 0.33 | 3.78 | 9.17 | 10.39 | 8.4 | 7232 |
| 1720040640 | 8.73 | -0.95 | -9.81 | 9.64 | 9.64 | 7.85 | 6235 |
| 1719959400 | 9.68 | 3.33 | 52.44 | 6.99 | 10.5 | 6.9 | 53088 |
| 1719873000 | 6.35 | 0.09 | 1.52 | 5.7 | 6.715 | 5.68 | 7006 |
| 1719613800 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1719527400 | 6.255 | -1.02 | -13.96 | 7.31 | 8.58 | 6.2 | 21777 |
| 1719441000 | 7.27 | -0.16 | -2.15 | 7.38 | 8.51 | 7.25 | 8931 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
