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 | -0.06 | -0.564440263405 | 10.63 | 10.9 | 9.9 | 45368723 | 10.50831508 | CS |
| 4 | -0.67 | -5.96085409253 | 11.24 | 11.41 | 9.9 | 36703507 | 10.79139597 | CS |
| 12 | -3.43 | -24.5 | 14 | 15.36 | 9.9 | 34710871 | 11.85517634 | CS |
| 26 | -4.98 | -32.0257234727 | 15.55 | 16.15 | 9.9 | 32600001 | 13.180442 | CS |
| 52 | -6.15 | -36.7822966507 | 16.72 | 16.895 | 9.9 | 32980007 | 13.23794668 | CS |
| 156 | -10.43 | -49.6666666667 | 21 | 22.35 | 9.9 | 32226828 | 15.24219973 | CS |
| 260 | -21.43 | -66.96875 | 32 | 32.25 | 8.25 | 38271221 | 15.57061354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.62 | 0.02 | 0.19 | 10.7 | 10.755 | 10.2147 | 45656494 |
| 1721946900 | 10.6 | 0.43 | 4.23 | 9.92 | 10.9 | 9.755 | 96739484 |
| 1721860500 | 10.17 | -0.31 | -2.96 | 10.45 | 10.54 | 10.12 | 47161874 |
| 1721774100 | 10.48 | -0.21 | -1.96 | 10.63 | 10.74 | 10.47 | 30424808 |
| 1721687700 | 10.69 | 0.11 | 1.04 | 10.49 | 10.74 | 10.35 | 38856741 |
| 1721428500 | 10.58 | -0.04 | -0.38 | 10.63 | 10.65 | 10.43 | 25621410 |
| 1721342100 | 10.62 | -0.39 | -3.54 | 10.96 | 11.0895 | 10.61 | 46804837 |
| 1721255700 | 11.01 | -0.18 | -1.61 | 10.99 | 11.11 | 10.835 | 32227357 |
| 1721169300 | 11.19 | 0.56 | 5.27 | 10.65 | 11.24 | 10.65 | 48635535 |
| 1721082900 | 10.63 | -0.05 | -0.47 | 10.67 | 10.7685 | 10.5603 | 28598153 |
| 1720823700 | 10.68 | -0.05 | -0.47 | 10.71 | 10.8 | 10.57 | 32979307 |
| 1720737300 | 10.73 | -0.42 | -3.77 | 10.68 | 10.76 | 10.34 | 80325312 |
| 1720650900 | 11.15 | 0.17 | 1.55 | 11.04 | 11.22 | 10.994 | 28434091 |
| 1720564500 | 10.98 | 0.05 | 0.46 | 10.96 | 11.09 | 10.87 | 26581398 |
| 1720478100 | 10.93 | -0.11 | -1.00 | 11.08 | 11.13 | 10.91 | 32410418 |
| 1720218900 | 11.04 | -0.08 | -0.72 | 11.13 | 11.19 | 10.98 | 24370916 |
| 1720040640 | 11.12 | 0.07 | 0.63 | 11.16 | 11.22 | 11.07 | 16175385 |
| 1719959700 | 11.05 | 0.01 | 0.09 | 11.06 | 11.11 | 10.95 | 22453380 |
| 1719873300 | 11.04 | -0.24 | -2.13 | 11.33 | 11.41 | 11 | 28850042 |
| 1719614100 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1719527700 | 11.28 | 0.16 | 1.44 | 11.12 | 11.32 | 11.02 | 23745154 |
| 1719441300 | 11.12 | -0.01 | -0.09 | 11.05 | 11.33 | 10.96 | 39774771 |
| 1719354900 | 11.13 | -0.03 | -0.27 | 11.18 | 11.365 | 11.12 | 28513830 |
| 1719268500 | 11.16 | -0.04 | -0.36 | 11.22 | 11.34 | 11.15 | 25625604 |
| 1719009300 | 11.2 | -0.04 | -0.36 | 11.215 | 11.34 | 11.11 | 28073929 |
| 1718922900 | 11.24 | -0.04 | -0.35 | 11.3 | 11.31 | 11.19 | 21311294 |
| 1718750100 | 11.28 | -0.16 | -1.40 | 11.41 | 11.5 | 11.27 | 18808371 |
| 1718663700 | 11.44 | 0.16 | 1.42 | 11.23 | 11.4887 | 11.21 | 30066293 |
| 1718404500 | 11.28 | -0.16 | -1.40 | 11.32 | 11.36 | 11.09 | 42230934 |
| 1718318100 | 11.44 | -0.06 | -0.52 | 11.45 | 11.47 | 11.22 | 33383715 |
| 1718231700 | 11.5 | 0.22 | 1.95 | 11.4 | 11.685 | 11.39 | 40736533 |
| 1718145300 | 11.28 | -0.21 | -1.83 | 11.41 | 11.45 | 11.26 | 25887254 |
| 1718058900 | 11.49 | -0.01 | -0.09 | 11.43 | 11.57 | 11.37 | 23907654 |
| 1717799700 | 11.5 | 0.07 | 0.61 | 11.36 | 11.5605 | 11.36 | 29389383 |
| 1717713300 | 11.43 | -0.19 | -1.64 | 11.58 | 11.73 | 11.315 | 35817340 |
| 1717626900 | 11.62 | 0.12 | 1.04 | 11.51 | 11.765 | 11.45 | 34288535 |
| 1717540500 | 11.5 | -0.03 | -0.26 | 11.54 | 11.786 | 11.48 | 39097929 |
| 1717454100 | 11.53 | 0.03 | 0.26 | 11.6 | 11.945 | 11.5 | 52798757 |
| 1717194900 | 11.5 | 0.06 | 0.52 | 11.51 | 11.57 | 11.25 | 60784235 |
| 1717108500 | 11.44 | -0.18 | -1.55 | 11.76 | 11.78 | 11.385 | 57059659 |
| 1717022100 | 11.62 | -1.82 | -13.54 | 12.17 | 12.1277 | 11.3175 | 158944315 |
| 1716935700 | 13.44 | -0.4 | -2.89 | 13.85 | 13.905 | 13.42 | 32213753 |
| 1716590100 | 13.84 | 0.02 | 0.14 | 13.87 | 14.03 | 13.66 | 19592627 |
| 1716503700 | 13.82 | -0.28 | -1.99 | 14.13 | 14.135 | 13.72 | 29120150 |
| 1716417300 | 14.1 | 0.07 | 0.50 | 14.07 | 14.25 | 14.01 | 19086574 |
| 1716330900 | 14.03 | -0.49 | -3.37 | 14.43 | 14.4694 | 14.01 | 22663262 |
| 1716244500 | 14.52 | -0.21 | -1.43 | 14.77 | 14.775 | 14.415 | 26809731 |
| 1715985300 | 14.73 | -0.06 | -0.41 | 14.88 | 14.99 | 14.72 | 18464331 |
| 1715898900 | 14.79 | -0.15 | -1.00 | 15 | 15.08 | 14.66 | 22646233 |
| 1715812500 | 14.94 | -0.25 | -1.65 | 15.2 | 15.25 | 14.9101 | 25961787 |
| 1715726100 | 15.19 | 0.26 | 1.74 | 15.1 | 15.36 | 15.07 | 27959527 |
| 1715639700 | 14.93 | 0.53 | 3.68 | 14.54 | 15.07 | 14.52 | 33316456 |
| 1715380500 | 14.4 | -0.08 | -0.55 | 14.54 | 14.61 | 14.32 | 16176146 |
| 1715294100 | 14.48 | 0.06 | 0.42 | 14.36 | 14.63 | 14.32 | 23580886 |
| 1715207700 | 14.42 | 0.17 | 1.19 | 14.255 | 14.52 | 14.18 | 22807102 |
| 1715121300 | 14.25 | -0.4 | -2.73 | 14.54 | 14.625 | 14.1399 | 25762231 |
| 1715034900 | 14.65 | 0.8 | 5.78 | 13.92 | 14.75 | 13.92 | 46721699 |
| 1714775700 | 13.85 | -0.01 | -0.07 | 14 | 14.07 | 13.72 | 22025187 |
| 1714689300 | 13.86 | 0.28 | 2.06 | 13.78 | 13.9 | 13.69 | 24145251 |
| 1714602900 | 13.58 | 0.07 | 0.52 | 13.5 | 13.81 | 13.33 | 28818715 |
| 1714516500 | 13.51 | -0.47 | -3.36 | 13.85 | 13.93 | 13.5 | 25775339 |
| 1714430100 | 13.98 | 0.1 | 0.72 | 13.85 | 14.02 | 13.73 | 28798729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
