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 | 0.3488 | 3.13387241689 | 11.13 | 12.0139 | 9.63 | 14510221 | 10.57641083 | SP |
| 4 | -7.3712 | -39.1045092838 | 18.85 | 19.425 | 9.63 | 11344057 | 12.56145923 | SP |
| 12 | -2.7812 | -19.5035063114 | 14.26 | 24.53 | 9.63 | 9683335 | 16.05848448 | SP |
| 26 | -11.3112 | -49.6322948662 | 22.79 | 26.9399 | 9.63 | 10315520 | 16.18814707 | SP |
| 52 | -52.5212 | -82.064375 | 64 | 78.65 | 9.63 | 8065809 | 26.69935499 | SP |
| 156 | -31.0512 | -73.0101105102 | 42.53 | 140.5005 | 2.28 | 13704814 | 14.50020191 | SP |
| 260 | -2.2712 | -16.5178181818 | 13.75 | 140.5005 | 2.28 | 8515602 | 14.95397974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 11.75 | 1.1 | 10.33 | 11.33 | 12.0139 | 11.3022 | 13409720 |
| 1721428200 | 10.65 | 0.25 | 2.40 | 10.32 | 10.8 | 10.14 | 7863920 |
| 1721341800 | 10.4 | 0.57 | 5.80 | 10.11 | 10.73 | 10.07 | 13892528 |
| 1721255400 | 9.83 | -1.24 | -11.20 | 10.55 | 10.56 | 9.63 | 26063072 |
| 1721169000 | 11.07 | 0.14 | 1.28 | 11.13 | 11.425 | 10.9201 | 11321866 |
| 1721082600 | 10.93 | -1.45 | -11.71 | 11.5 | 11.7599 | 10.78 | 21831935 |
| 1720823400 | 12.38 | 0.35 | 2.91 | 11.9 | 12.7787 | 11.9 | 10229396 |
| 1720737000 | 12.03 | -0.48 | -3.84 | 12.29 | 12.38 | 11.93 | 11550131 |
| 1720650600 | 12.51 | -0.38 | -2.95 | 12.73 | 12.89 | 12.32 | 10978864 |
| 1720564200 | 12.89 | -0.24 | -1.83 | 13.54 | 13.5885 | 12.8 | 10971134 |
| 1720477800 | 13.13 | 0.27 | 2.10 | 13.13 | 13.297 | 12.9117 | 7693089 |
| 1720218600 | 12.86 | -1.22 | -8.66 | 13.48 | 13.69 | 12.7 | 12106213 |
| 1720040640 | 14.08 | -0.05 | -0.35 | 13.88 | 14.44 | 13.6652 | 7148054 |
| 1719959400 | 14.13 | -0.18 | -1.26 | 14.04 | 14.16 | 13.7 | 9182024 |
| 1719873000 | 14.31 | -1.36 | -8.68 | 15.099 | 15.325 | 14.27 | 9838082 |
| 1719613800 | 15.67 | -0.95 | -5.72 | 16.53 | 16.67 | 15.52 | 9418372 |
| 1719527400 | 16.62 | -0.63 | -3.65 | 16.92 | 17.55 | 16.42 | 9013278 |
| 1719441000 | 17.25 | -1.19 | -6.45 | 18.09 | 18.09 | 17.18 | 6962443 |
| 1719354600 | 18.44 | -1.41 | -7.10 | 18.85 | 19.425 | 18.35 | 6062959 |
| 1719268200 | 19.85 | 1.46 | 7.94 | 18.42 | 19.89 | 18.32 | 6816698 |
| 1719009000 | 18.39 | -0.2 | -1.08 | 18.76 | 19.055 | 18.2699 | 6016543 |
| 1718922600 | 18.59 | -1.78 | -8.74 | 19.37 | 19.42 | 18.4101 | 8210812 |
| 1718749800 | 20.37 | 1.45 | 7.66 | 19.03 | 20.5101 | 19.03 | 7023350 |
| 1718663400 | 18.92 | -1.4 | -6.89 | 19.21 | 19.36 | 18.52 | 6939234 |
| 1718404200 | 20.32 | -0.45 | -2.17 | 20.73 | 21.16 | 19.97 | 5493087 |
| 1718317800 | 20.77 | -1.44 | -6.48 | 21.76 | 21.96 | 20.28 | 7431157 |
| 1718231400 | 22.21 | -1.45 | -6.13 | 22.66 | 23.39 | 21.67 | 8600050 |
| 1718145000 | 23.66 | 2.68 | 12.77 | 22.15 | 23.7 | 21.7 | 9650181 |
| 1718058600 | 20.98 | -0.06 | -0.29 | 22.485 | 22.9599 | 19.88 | 12330895 |
| 1717799400 | 21.04 | 1.79 | 9.30 | 19.53 | 21.285 | 19.32 | 10241072 |
| 1717713000 | 19.25 | 0.68 | 3.66 | 19.61 | 20.04 | 18.18 | 10787679 |
| 1717626600 | 18.57 | 1.7 | 10.08 | 17.19 | 18.82 | 17.08 | 10582776 |
| 1717540200 | 16.87 | -1.81 | -9.69 | 18.15 | 18.51 | 16.18 | 13342128 |
| 1717453800 | 18.68 | 2.47 | 15.24 | 18.27 | 18.81 | 16.965 | 13116045 |
| 1717194600 | 16.21 | 0.09 | 0.56 | 16.43 | 16.885 | 15.83 | 7526744 |
| 1717108200 | 16.12 | -1.29 | -7.41 | 16.64 | 16.9899 | 16.12 | 8700665 |
| 1717021800 | 17.41 | -2.32 | -11.76 | 18.76 | 18.77 | 17.35 | 8772147 |
| 1716935400 | 19.73 | 0.71 | 3.73 | 18.78 | 19.937 | 18.5801 | 5562023 |
| 1716589800 | 19.02 | -2.37 | -11.08 | 20.34 | 20.34 | 18.88 | 8589687 |
| 1716503400 | 21.39 | -0.96 | -4.30 | 24.31 | 24.53 | 20.72 | 18098184 |
| 1716417000 | 22.35 | 2.15 | 10.64 | 20.48 | 23.16 | 20.22 | 10750409 |
| 1716330600 | 20.2 | -0.71 | -3.40 | 20.41 | 21.099 | 19.55 | 7448392 |
| 1716244200 | 20.91 | 1.42 | 7.29 | 19.77 | 20.99 | 19.77 | 9093470 |
| 1715985000 | 19.49 | 1.56 | 8.70 | 18.64 | 19.67 | 18.64 | 8021178 |
| 1715898600 | 17.93 | 0.77 | 4.49 | 17.85 | 18.88 | 17.46 | 10263452 |
| 1715812200 | 17.16 | 0.74 | 4.51 | 16.39 | 17.3699 | 16.149999 | 7808130 |
| 1715725800 | 16.42 | -0.14 | -0.85 | 16.27 | 17.02 | 16.094999 | 6252023 |
| 1715639400 | 16.559999 | 1.08 | 6.98 | 15.63 | 16.75 | 15.5455 | 7533070 |
| 1715380200 | 15.48 | -0.75 | -4.62 | 15.87 | 15.9201 | 15.42 | 5682888 |
| 1715293800 | 16.23 | 1 | 6.57 | 15.53 | 16.408999 | 15.49 | 7414860 |
| 1715207400 | 15.23 | -0.11 | -0.72 | 15.64 | 15.69 | 15.04 | 5990101 |
| 1715121000 | 15.34 | 0.16 | 1.05 | 15.1 | 15.47 | 14.9 | 5092439 |
| 1715034600 | 15.18 | 0.54 | 3.69 | 15.32 | 15.9 | 15.1002 | 9419636 |
| 1714775400 | 14.64 | 1.06 | 7.81 | 13.77 | 14.79 | 13.5401 | 11845038 |
| 1714689000 | 13.58 | 0.7 | 5.43 | 13.09 | 13.7699 | 13.05 | 9910583 |
| 1714602600 | 12.88 | -0.48 | -3.59 | 12.96 | 13.19 | 12.785 | 10659236 |
| 1714516200 | 13.36 | -0.89 | -6.25 | 14.26 | 14.26 | 13.32 | 9396959 |
| 1714429800 | 14.25 | 1.06 | 8.04 | 13.51 | 14.31 | 13.49 | 12564835 |
| 1714170600 | 13.19 | -0.39 | -2.87 | 13.3 | 13.49 | 13.035 | 7880623 |
| 1714084200 | 13.58 | 0.11 | 0.82 | 13.39 | 13.9 | 13.25 | 7415149 |
| 1713997800 | 13.47 | -1.39 | -9.35 | 14.19 | 14.24 | 13.38 | 9426238 |
| 1713911400 | 14.86 | 0.64 | 4.50 | 14.18 | 14.97 | 14.0912 | 7612819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
