News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 30.4305283757 | 10.22 | 14.55 | 9.7 | 1490771 | 12.98297381 | CS |
| 4 | 6.91 | 107.632398754 | 6.42 | 14.55 | 6.1 | 768280 | 10.21028986 | CS |
| 12 | 10.15 | 319.182389937 | 3.18 | 14.55 | 3.16 | 524579 | 7.46987113 | CS |
| 26 | 9.64 | 261.246612466 | 3.69 | 14.55 | 2.31 | 328068 | 6.24102938 | CS |
| 52 | 6.37 | 91.5229885057 | 6.96 | 14.55 | 2.31 | 293560 | 5.96418605 | CS |
| 156 | -7.105 | -34.7687790555 | 20.435 | 21.28 | 2.31 | 258907 | 8.25386566 | CS |
| 260 | 10.2 | 325.878594249 | 3.13 | 47.13 | 2.31 | 344447 | 14.12347497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 11.6 | -1.31 | -10.15 | 12.81 | 13 | 11.225 | 1183032 |
| 1735601700 | 12.91 | -1.36 | -9.53 | 13.8385 | 14.31 | 12.71 | 1133769 |
| 1735342500 | 14.27 | 1.69 | 13.43 | 14.14 | 14.55 | 12.6642 | 1886505 |
| 1735256100 | 12.58 | 2.36 | 23.09 | 10.22 | 12.7989 | 9.7 | 1759776 |
| 1735077840 | 10.22 | 0.96 | 10.37 | 9.23 | 10.5 | 9.075 | 698526 |
| 1734996900 | 9.26 | 0.27 | 3.00 | 9.1199999 | 9.34 | 8.73 | 384853 |
| 1734737700 | 8.99 | 0.76 | 9.23 | 8.2899999 | 9.1 | 7.68 | 729508 |
| 1734651300 | 8.23 | -0.31 | -3.63 | 8.8145 | 9.5 | 8.06 | 887777 |
| 1734564900 | 8.5399999 | 0.55 | 6.88 | 8.1 | 9.24 | 8.06 | 976376 |
| 1734478500 | 7.99 | 0.25 | 3.23 | 7.76 | 8.0932 | 7.46 | 404716 |
| 1734392100 | 7.74 | 0.26 | 3.48 | 7.34 | 8.01 | 7.04 | 480924 |
| 1734132900 | 7.48 | 0.38 | 5.35 | 7.18 | 7.7 | 7.16 | 317659 |
| 1734046500 | 7.1 | -0.24 | -3.27 | 7.28 | 7.3391 | 7.0577 | 173676 |
| 1733960100 | 7.34 | 0.17 | 2.37 | 7.61 | 7.99 | 7.0501 | 722072 |
| 1733873700 | 7.17 | -0.4 | -5.28 | 7.53 | 7.5881 | 6.8 | 499120 |
| 1733787300 | 7.57 | 0.81 | 11.98 | 7.09 | 7.79 | 6.9 | 907715 |
| 1733528100 | 6.76 | 0.15 | 2.27 | 6.69 | 6.89 | 6.61 | 294452 |
| 1733441700 | 6.61 | 0.28 | 4.42 | 6.42 | 6.7178 | 6.1 | 388583 |
| 1733355300 | 6.33 | 0.13 | 2.10 | 6.15 | 6.5572 | 6.09 | 412775 |
| 1733268900 | 6.2 | -0.17 | -2.67 | 6.4 | 6.4126 | 6.0544 | 242668 |
| 1733182500 | 6.37 | 0.19 | 3.07 | 6.0599999 | 6.41 | 6.01 | 291113 |
| 1732917840 | 6.18 | 0.34 | 5.82 | 5.98 | 6.35 | 5.95 | 174437 |
| 1732750500 | 5.84 | -0.31 | -5.04 | 6.21 | 6.49 | 5.65 | 510743 |
| 1732664100 | 6.15 | -0.55 | -8.21 | 6.7 | 6.71 | 5.926 | 664389 |
| 1732577700 | 6.7 | 0.9 | 15.52 | 5.96 | 6.73 | 5.92 | 695645 |
| 1732318500 | 5.8 | -0.02 | -0.26 | 5.865 | 5.9212 | 5.5199999 | 370994 |
| 1732232100 | 5.815 | 0.37 | 6.70 | 5.43 | 5.99 | 5.375 | 317337 |
| 1732145700 | 5.45 | -0.11 | -1.98 | 5.605 | 5.615 | 5.17 | 293290 |
| 1732059300 | 5.5599999 | 0.16 | 2.96 | 5.42 | 5.75 | 5.1 | 393206 |
| 1731972900 | 5.4 | -0.39 | -6.74 | 5.87 | 6.26 | 5.36 | 434134 |
| 1731713700 | 5.79 | -0.15 | -2.53 | 6 | 6.28 | 5.36 | 668291 |
| 1731627300 | 5.94 | -0.41 | -6.46 | 6.59 | 7.11 | 5.83 | 928960 |
| 1731540900 | 6.35 | 0.43 | 7.26 | 6.0051 | 6.48 | 5.92 | 779521 |
| 1731454500 | 5.92 | 0.14 | 2.42 | 5.695 | 5.95 | 5.51 | 496491 |
| 1731368100 | 5.78 | 0.48 | 9.06 | 5.39 | 5.82 | 5.22 | 581850 |
| 1731108900 | 5.3 | 0.05 | 0.95 | 5.5199999 | 5.6 | 5.05 | 655712 |
| 1731022500 | 5.25 | 0.67 | 14.63 | 4.675 | 5.43 | 4.6 | 693844 |
| 1730936100 | 4.58 | 0.1 | 2.23 | 4.61 | 4.6993 | 4.3606999 | 139040 |
| 1730849700 | 4.48 | -0.16 | -3.45 | 4.75 | 4.76 | 4.3 | 344568 |
| 1730763300 | 4.64 | 0.16 | 3.57 | 4.53 | 4.75 | 4.43 | 368532 |
| 1730500500 | 4.48 | 0.32 | 7.69 | 4.24 | 4.5 | 4.21 | 610000 |
| 1730414100 | 4.16 | -0.11 | -2.58 | 4.32 | 4.3498 | 3.95 | 700103 |
| 1730327700 | 4.2699999 | 0.94 | 28.23 | 3.4849 | 4.3 | 3.455 | 985871 |
| 1730241300 | 3.33 | -0.36 | -9.76 | 3.7063 | 3.7225 | 3.32 | 240886 |
| 1730154900 | 3.69 | 0.33 | 9.82 | 3.4 | 3.74 | 3.4 | 266025 |
| 1729895700 | 3.36 | 0.04 | 1.20 | 3.32 | 3.377 | 3.2799999 | 98138 |
| 1729809300 | 3.32 | -0.05 | -1.48 | 3.37 | 3.37 | 3.2501 | 93152 |
| 1729722900 | 3.37 | -0.09 | -2.60 | 3.46 | 3.52 | 3.2599999 | 103097 |
| 1729636500 | 3.46 | -0.02 | -0.57 | 3.33 | 3.54 | 3.314 | 179788 |
| 1729550100 | 3.48 | -0.04 | -1.14 | 3.51 | 3.55 | 3.3 | 108632 |
| 1729290900 | 3.52 | 0.13 | 3.83 | 3.45 | 3.55 | 3.39 | 153854 |
| 1729204500 | 3.39 | -0.23 | -6.35 | 3.62 | 3.62 | 3.35 | 115617 |
| 1729118100 | 3.62 | 0.2 | 5.85 | 3.43 | 3.6625 | 3.38 | 226513 |
| 1729031700 | 3.42 | -0.27 | -7.32 | 3.66 | 3.73 | 3.21 | 352160 |
| 1728945300 | 3.69 | 0.06 | 1.65 | 3.63 | 3.86 | 3.565 | 298266 |
| 1728686100 | 3.63 | 0.01 | 0.28 | 3.58 | 3.73 | 3.53 | 281619 |
| 1728599700 | 3.62 | 0.39 | 12.07 | 3.18 | 3.66 | 3.16 | 800685 |
| 1728513300 | 3.23 | 0.43 | 15.36 | 2.77 | 3.2534 | 2.77 | 609233 |
| 1728426900 | 2.8 | 0.13 | 4.87 | 2.705 | 2.87 | 2.561 | 238699 |
| 1728340500 | 2.67 | 0.15 | 5.95 | 2.54 | 2.68 | 2.43 | 187722 |
| 1728081300 | 2.52 | 0.07 | 2.86 | 2.5299999 | 2.5299999 | 2.42 | 129622 |
| 1727994900 | 2.45 | -0.01 | -0.41 | 2.43 | 2.54 | 2.43 | 93938 |
| 1727908500 | 2.46 | -0.03 | -1.20 | 2.5 | 2.6 | 2.42 | 118385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
