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 | 0.7 | 8.47457627119 | 8.26 | 9.9 | 8 | 113141 | 8.81769696 | CS |
| 4 | 1.73 | 23.928077455 | 7.23 | 10.35 | 6.87 | 147824 | 8.67064521 | CS |
| 12 | 5.28 | 143.47826087 | 3.68 | 10.35 | 3.4 | 141512 | 6.51147043 | CS |
| 26 | 6.5 | 264.227642276 | 2.46 | 10.35 | 2.405 | 159397 | 5.3033152 | CS |
| 52 | 8.1 | 941.860465116 | 0.86 | 10.35 | 0.710001 | 232698 | 3.25925341 | CS |
| 156 | -5.03 | -35.9542530379 | 13.99 | 14.79 | 0.65 | 119646 | 3.1418562 | CS |
| 260 | -30.56 | -77.3279352227 | 39.52 | 60.8 | 0.65 | 107062 | 10.05267704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 8.96 | -0.04 | -0.44 | 9 | 9 | 8.67 | 50910 |
| 1732663800 | 9 | 0.15 | 1.69 | 8.8699999 | 9.9 | 8.785 | 139952 |
| 1732577400 | 8.85 | 0.28 | 3.27 | 8.61 | 9 | 8 | 115166 |
| 1732318200 | 8.57 | 0.2 | 2.39 | 8.26 | 9.1931 | 8.13 | 147129 |
| 1732231800 | 8.3699999 | 0.56 | 7.17 | 7.85 | 8.5 | 7.4 | 178064 |
| 1732145400 | 7.81 | -0.66 | -7.79 | 8.3699999 | 8.49 | 7.75 | 91137 |
| 1732059000 | 8.47 | 0.67 | 8.59 | 7.75 | 8.6199999 | 7.75 | 79402 |
| 1731972600 | 7.8 | -0.89 | -10.24 | 8.59 | 8.615 | 7.7 | 153920 |
| 1731713400 | 8.69 | -0.08 | -0.91 | 8.75 | 9.34 | 8.38 | 125281 |
| 1731627000 | 8.77 | 0.37 | 4.40 | 8.43 | 8.9 | 8.1601 | 63811 |
| 1731540600 | 8.4 | -0.56 | -6.25 | 8.9 | 9.49 | 8.38 | 114964 |
| 1731454200 | 8.96 | -1.03 | -10.31 | 9.99 | 10.27 | 7.7 | 308301 |
| 1731367800 | 9.99 | 0.83 | 9.06 | 9.25 | 10.35 | 9.25 | 311349 |
| 1731108600 | 9.16 | 0.19 | 2.12 | 9.16 | 9.61 | 8.5399999 | 214309 |
| 1731022200 | 8.97 | 1.6 | 21.71 | 8 | 9.65 | 7.89 | 377914 |
| 1730935800 | 7.37 | 0.09 | 1.24 | 7.35 | 7.9099 | 7.35 | 103576 |
| 1730849400 | 7.28 | -0.08 | -1.09 | 7.17 | 7.5942 | 6.97 | 44900 |
| 1730763000 | 7.36 | 0.23 | 3.23 | 7.16 | 7.4 | 6.87 | 100243 |
| 1730500200 | 7.13 | -0.07 | -0.97 | 7.23 | 7.3422 | 7.05 | 96359 |
| 1730413800 | 7.2 | -0.31 | -4.13 | 7.5 | 7.62 | 7 | 112296 |
| 1730327400 | 7.51 | 0.08 | 1.08 | 7.5 | 7.64 | 7.25 | 49239 |
| 1730241000 | 7.43 | 0.19 | 2.62 | 7.02 | 7.55 | 6.86 | 74379 |
| 1730154600 | 7.24 | -0.27 | -3.60 | 7.56 | 8.45 | 7.03 | 258398 |
| 1729895400 | 7.51 | 0.43 | 6.07 | 7.11 | 7.7685 | 7.01 | 214776 |
| 1729809000 | 7.08 | 1.4 | 24.65 | 5.72 | 7.43 | 5.67 | 542481 |
| 1729722600 | 5.68 | -0.15 | -2.57 | 5.8099999 | 5.96 | 5.6 | 63040 |
| 1729636200 | 5.83 | -0.27 | -4.43 | 6.09 | 6.1 | 5.75 | 29845 |
| 1729549800 | 6.1 | 0.03 | 0.49 | 6.01 | 6.12 | 5.95615 | 55125 |
| 1729290600 | 6.07 | -0.06 | -0.98 | 6.08 | 6.17 | 5.91 | 53097 |
| 1729204200 | 6.13 | 0.18 | 3.03 | 5.89 | 6.17 | 5.63 | 49524 |
| 1729117800 | 5.95 | 0.05 | 0.85 | 5.83 | 5.9788 | 5.65 | 54652 |
| 1729031400 | 5.9 | -0.02 | -0.34 | 5.86 | 6.12 | 5.79 | 61691 |
| 1728945000 | 5.92 | -0.05 | -0.84 | 6.1 | 6.15 | 5.65 | 94457 |
| 1728685800 | 5.97 | -0.11 | -1.81 | 5.99 | 6.33 | 5.67 | 196099 |
| 1728599400 | 6.08 | 0.3 | 5.19 | 5.78 | 6.4199 | 5.78 | 118707 |
| 1728513000 | 5.78 | 0.28 | 5.09 | 5.5199999 | 5.9 | 5.5 | 40673 |
| 1728426600 | 5.5 | -0.31 | -5.34 | 5.87 | 5.93 | 5.35 | 93048 |
| 1728340200 | 5.8099999 | -0.48 | -7.63 | 6.32 | 6.66 | 5.62 | 200114 |
| 1728081000 | 6.29 | 1.08 | 20.73 | 5.38 | 6.3 | 5.3099999 | 363993 |
| 1727994600 | 5.21 | 0.2 | 3.99 | 4.94 | 5.38 | 4.83 | 104726 |
| 1727908200 | 5.01 | 0.2 | 4.16 | 4.7699999 | 5.15 | 4.721 | 121094 |
| 1727821800 | 4.8099999 | -0.15 | -3.02 | 5 | 5 | 4.7 | 60320 |
| 1727735400 | 4.96 | 0 | 0.10 | 4.83 | 5.0599999 | 4.83 | 55215 |
| 1727476200 | 4.955 | 0.03 | 0.51 | 4.95 | 5.0484 | 4.79 | 65000 |
| 1727389800 | 4.93 | 0.03 | 0.61 | 4.9 | 5.05 | 4.6849999 | 81354 |
| 1727303400 | 4.9 | 0.1 | 2.08 | 4.97 | 5.3 | 4.67 | 399158 |
| 1727217000 | 4.8 | 0.65 | 15.66 | 4.24 | 5.2 | 4.0199999 | 534141 |
| 1727130600 | 4.15 | -0.01 | -0.24 | 4.14 | 4.28 | 4.03 | 147235 |
| 1726871400 | 4.16 | 0.36 | 9.47 | 3.77 | 4.18 | 3.76 | 181827 |
| 1726785000 | 3.8 | 0.16 | 4.40 | 3.74 | 3.8402 | 3.7 | 64487 |
| 1726698600 | 3.64 | -0.08 | -2.15 | 3.71 | 3.7799 | 3.63 | 52787 |
| 1726612200 | 3.72 | 0.05 | 1.36 | 3.71 | 3.7699 | 3.66 | 21013 |
| 1726525800 | 3.67 | -0.08 | -2.13 | 3.74 | 3.7899 | 3.6 | 236107 |
| 1726266600 | 3.75 | -0.15 | -3.85 | 3.92 | 3.92 | 3.7 | 65720 |
| 1726180200 | 3.9 | 0.19 | 4.98 | 3.73 | 3.99 | 3.6 | 181454 |
| 1726093800 | 3.715 | 0.13 | 3.48 | 3.61 | 3.78 | 3.58 | 55385 |
| 1726007400 | 3.59 | -0.14 | -3.75 | 3.71 | 3.86 | 3.55 | 72363 |
| 1725921000 | 3.73 | 0.15 | 4.19 | 3.53 | 3.8893 | 3.5 | 141910 |
| 1725661800 | 3.58 | -0.17 | -4.53 | 3.68 | 3.938 | 3.4 | 265282 |
| 1725575400 | 3.75 | -0.07 | -1.83 | 3.74 | 3.908 | 3.6508 | 82175 |
| 1725489000 | 3.82 | 0.09 | 2.41 | 3.73 | 4.0327 | 3.61 | 129638 |
| 1725402600 | 3.73 | -0.12 | -3.12 | 3.83 | 3.84 | 3.6 | 109075 |
| 1725057000 | 3.85 | -0.15 | -3.75 | 4.01 | 4.01 | 3.71 | 95494 |
| 1724970600 | 4 | 0.02 | 0.50 | 4.08 | 4.15 | 3.95 | 19475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
