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 | 0.9 | 7.9295154185 | 11.35 | 12.3554 | 11.29 | 537148 | 11.92967869 | CS |
| 4 | -0.15 | -1.20967741935 | 12.4 | 14.24 | 11.29 | 547624 | 12.32506766 | CS |
| 12 | -0.1701 | -1.36955419038 | 12.4201 | 14.24 | 11.04 | 431987 | 12.14726733 | CS |
| 26 | 0.42 | 3.55029585799 | 11.83 | 14.24 | 9.6801 | 462359 | 11.7017739 | CS |
| 52 | 2.53 | 26.0288065844 | 9.72 | 14.24 | 9.11 | 494985 | 11.43491503 | CS |
| 156 | 5.6 | 84.2105263158 | 6.65 | 14.24 | 6.52 | 546781 | 10.48093561 | CS |
| 260 | 5.6 | 84.2105263158 | 6.65 | 14.24 | 6.52 | 546781 | 10.48093561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 12.25 | 0.2 | 1.66 | 12.27 | 12.3554 | 12.13 | 691113 |
| 1732318500 | 12.05 | -0.05 | -0.41 | 12.2595 | 12.325 | 11.985 | 390550 |
| 1732232100 | 12.1 | 0.58 | 5.03 | 11.59 | 12.16 | 11.42 | 675631 |
| 1732145700 | 11.52 | 0.01 | 0.09 | 11.525 | 11.56 | 11.3458 | 620536 |
| 1732059300 | 11.51 | 0.08 | 0.70 | 11.35 | 11.58 | 11.29 | 307911 |
| 1731972900 | 11.43 | -0.17 | -1.47 | 11.57 | 11.71 | 11.38 | 736578 |
| 1731713700 | 11.6 | -0.07 | -0.60 | 11.74 | 11.74 | 11.47 | 416387 |
| 1731627300 | 11.67 | 0.13 | 1.13 | 11.675 | 11.8 | 11.49 | 414729 |
| 1731540900 | 11.54 | -1.01 | -8.05 | 12.61 | 12.63 | 11.51 | 538302 |
| 1731454500 | 12.55 | 0.59 | 4.93 | 11.9 | 12.62 | 11.83 | 675445 |
| 1731368100 | 11.96 | 0.44 | 3.82 | 11.65 | 12.06 | 11.65 | 722752 |
| 1731108900 | 11.52 | -2.57 | -18.24 | 12.83 | 12.87 | 11.31 | 1113281 |
| 1731022500 | 14.09 | 0.04 | 0.28 | 13.91 | 14.24 | 13.72 | 810981 |
| 1730936100 | 14.05 | 1.26 | 9.85 | 13.37 | 14.19 | 13.37 | 1036119 |
| 1730849700 | 12.79 | 0.25 | 1.99 | 12.473 | 12.81 | 12.473 | 337066 |
| 1730763300 | 12.54 | 0.07 | 0.56 | 12.42 | 12.67 | 12.37 | 276944 |
| 1730500500 | 12.47 | 0.04 | 0.32 | 12.49 | 12.65 | 12.37 | 253437 |
| 1730414100 | 12.43 | -0.25 | -1.97 | 12.63 | 12.65 | 12.27 | 390291 |
| 1730327700 | 12.68 | -0.07 | -0.55 | 12.74 | 12.85 | 12.63 | 260675 |
| 1730241300 | 12.75 | 0.17 | 1.35 | 12.4 | 12.84 | 12.4 | 283743 |
| 1730154900 | 12.58 | 0.44 | 3.62 | 12.26 | 12.609 | 12.26 | 270075 |
| 1729895700 | 12.14 | -0.05 | -0.41 | 12.3 | 12.3 | 12.14 | 201891 |
| 1729809300 | 12.19 | 0.01 | 0.08 | 12.22 | 12.23 | 12 | 231842 |
| 1729722900 | 12.18 | -0.16 | -1.30 | 12.24 | 12.34 | 12.04 | 207247 |
| 1729636500 | 12.34 | 0.12 | 0.98 | 12.21 | 12.34 | 12.095 | 207231 |
| 1729550100 | 12.22 | -0.22 | -1.77 | 12.45 | 12.45 | 12.185 | 233714 |
| 1729290900 | 12.44 | -0.03 | -0.24 | 12.49 | 12.61 | 12.42 | 278601 |
| 1729204500 | 12.47 | 0.1 | 0.81 | 12.44 | 12.5 | 12.3 | 477433 |
| 1729118100 | 12.37 | 0.38 | 3.17 | 12.05 | 12.37 | 12.05 | 306837 |
| 1729031700 | 11.99 | 0.12 | 1.01 | 11.93 | 12.14 | 11.8407 | 341292 |
| 1728945300 | 11.87 | -0.01 | -0.08 | 11.86 | 11.9099 | 11.775 | 159430 |
| 1728686100 | 11.88 | 0.41 | 3.57 | 11.49 | 11.92 | 11.49 | 241699 |
| 1728599700 | 11.47 | -0.17 | -1.46 | 11.49 | 11.52 | 11.39 | 296939 |
| 1728513300 | 11.64 | -0.03 | -0.26 | 11.66 | 11.83 | 11.545 | 286483 |
| 1728426900 | 11.67 | 0.06 | 0.52 | 11.49 | 11.73 | 11.42 | 265537 |
| 1728340500 | 11.61 | -0.23 | -1.94 | 11.73 | 11.75 | 11.49 | 239568 |
| 1728081300 | 11.84 | 0.29 | 2.51 | 11.7 | 11.85 | 11.59 | 301084 |
| 1727994900 | 11.55 | -0.18 | -1.53 | 11.68 | 11.73 | 11.51 | 228381 |
| 1727908500 | 11.73 | -0.01 | -0.09 | 11.685 | 11.9499 | 11.65 | 282828 |
| 1727822100 | 11.74 | -0.17 | -1.43 | 11.86 | 11.86 | 11.62 | 365484 |
| 1727735520 | 11.91 | -0.02 | -0.17 | 11.9 | 12.02 | 11.67 | 456574 |
| 1727476500 | 11.93 | -0.03 | -0.25 | 12.05 | 12.11 | 11.89 | 865604 |
| 1727390100 | 11.96 | 0.33 | 2.84 | 11.84 | 12.05 | 11.825 | 585710 |
| 1727303700 | 11.63 | -0.13 | -1.11 | 11.76 | 11.91 | 11.5 | 441558 |
| 1727217300 | 11.76 | -0.54 | -4.39 | 12.36 | 12.36 | 11.64 | 535296 |
| 1727130900 | 12.3 | -0.22 | -1.76 | 12.53 | 12.61 | 12.3 | 350150 |
| 1726871700 | 12.52 | -0.14 | -1.11 | 12.63 | 12.79 | 12.48 | 1932688 |
| 1726785300 | 12.66 | 0.41 | 3.35 | 12.55 | 12.69 | 12.45 | 334148 |
| 1726698900 | 12.25 | -0.01 | -0.08 | 12.21 | 12.7 | 12.165 | 439118 |
| 1726612500 | 12.26 | 0.17 | 1.41 | 12.25 | 12.44 | 12.1 | 322222 |
| 1726526100 | 12.09 | 0.13 | 1.09 | 11.96 | 12.12 | 11.88 | 299043 |
| 1726266900 | 11.96 | 0.43 | 3.73 | 11.68 | 11.99 | 11.68 | 286506 |
| 1726180500 | 11.53 | 0.06 | 0.52 | 11.52 | 11.68 | 11.445 | 247321 |
| 1726094100 | 11.47 | 0.12 | 1.01 | 11.22 | 11.5 | 11.09 | 242544 |
| 1726007700 | 11.355 | 0.01 | 0.04 | 11.42 | 11.42 | 11.12 | 351075 |
| 1725921300 | 11.35 | -0.16 | -1.39 | 11.55 | 11.72 | 11.04 | 465370 |
| 1725662100 | 11.51 | -0.39 | -3.28 | 11.83 | 11.865 | 11.42 | 288144 |
| 1725575700 | 11.9 | 0 | 0.00 | 11.93 | 12.06 | 11.85 | 289658 |
| 1725489300 | 11.9 | -0.27 | -2.22 | 12.06 | 12.11 | 11.61 | 338378 |
| 1725402900 | 12.17 | -0.43 | -3.41 | 12.4201 | 12.46 | 12.0825 | 472021 |
| 1725057300 | 12.6 | 0.18 | 1.45 | 12.46 | 12.62 | 12.41 | 498864 |
| 1724970900 | 12.42 | 0.16 | 1.31 | 12.38 | 12.57 | 12.28 | 551719 |
| 1724884500 | 12.26 | 0.08 | 0.66 | 12.15 | 12.28 | 12.06 | 307023 |
| 1724798100 | 12.18 | -0.01 | -0.08 | 12.13 | 12.22 | 12.0366 | 239045 |
| 1724711700 | 12.19 | 0.12 | 0.99 | 11.96 | 12.23 | 11.96 | 399628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
