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 | -9.42408376963 | 9.55 | 10 | 8.64 | 191331 | 9.46200004 | CS |
| 4 | 1 | 13.0718954248 | 7.65 | 10.85 | 7.26 | 167968 | 9.14173384 | CS |
| 12 | 1.47 | 20.4735376045 | 7.18 | 10.93 | 6.8 | 169396 | 8.86783542 | CS |
| 26 | 0.35 | 4.21686746988 | 8.3 | 10.93 | 6.63 | 156527 | 8.10798977 | CS |
| 52 | -0.62 | -6.6882416397 | 9.27 | 12.35 | 5.99 | 175747 | 8.1100497 | CS |
| 156 | -5.45 | -38.6524822695 | 14.1 | 26.16 | 5.99 | 118890 | 10.84150532 | CS |
| 260 | -5.45 | -38.6524822695 | 14.1 | 26.16 | 5.99 | 118890 | 10.84150532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 8.65 | -0.45 | -4.95 | 9.1 | 9.1 | 8.6199999 | 81942 |
| 1727217300 | 9.1 | 0.01 | 0.11 | 9.17 | 9.19 | 8.88 | 104405 |
| 1727130900 | 9.09 | -0.48 | -5.02 | 9.6 | 9.63 | 9.05 | 135552 |
| 1726871700 | 9.57 | -0.12 | -1.24 | 9.55 | 10 | 9.33 | 445951 |
| 1726785300 | 9.69 | 0.14 | 1.47 | 9.92 | 9.9399 | 9.59 | 114367 |
| 1726698900 | 9.55 | -0.02 | -0.21 | 9.64 | 9.98 | 9.46 | 154124 |
| 1726612500 | 9.57 | -0.4 | -4.01 | 10.18 | 10.18 | 9.5 | 135036 |
| 1726526100 | 9.97 | -0.1 | -0.99 | 9.93 | 10.85 | 9.78 | 329067 |
| 1726266900 | 10.07 | 0.28 | 2.86 | 10.25 | 10.25 | 9.655 | 220116 |
| 1726180500 | 9.7899999 | 0.72 | 7.94 | 10.24 | 10.3 | 9.4366 | 394046 |
| 1726094100 | 9.07 | 0.05 | 0.55 | 8.98 | 9.3 | 8.66 | 121266 |
| 1726007700 | 9.02 | 0.98 | 12.19 | 8.1199999 | 9.1 | 8.015 | 142587 |
| 1725921300 | 8.0399999 | 0.26 | 3.34 | 7.77 | 8.36 | 7.77 | 111823 |
| 1725662100 | 7.78 | -0.04 | -0.51 | 7.72 | 7.95 | 7.625 | 92697 |
| 1725575700 | 7.82 | 0.13 | 1.69 | 7.7 | 8.09 | 7.7 | 83060 |
| 1725489300 | 7.69 | 0.3 | 4.06 | 7.45 | 7.91 | 7.36 | 100304 |
| 1725402900 | 7.39 | -0.56 | -7.04 | 7.845 | 7.89 | 7.26 | 102337 |
| 1725057300 | 7.95 | 0.1 | 1.27 | 7.9 | 8 | 7.615 | 110126 |
| 1724970900 | 7.85 | 0.12 | 1.55 | 7.9 | 8.19 | 7.79 | 109476 |
| 1724884500 | 7.73 | 0.1 | 1.31 | 7.65 | 7.99 | 7.63 | 104683 |
| 1724798100 | 7.63 | -0.12 | -1.55 | 7.73 | 7.73 | 7.44 | 68283 |
| 1724711700 | 7.75 | 0.16 | 2.11 | 7.71 | 7.91 | 7.6301 | 54955 |
| 1724452500 | 7.59 | 0.2 | 2.71 | 7.54 | 7.68 | 7.3 | 121909 |
| 1724366100 | 7.39 | -0.31 | -4.03 | 7.73 | 7.8108 | 7.37 | 53459 |
| 1724279700 | 7.7 | 0.09 | 1.25 | 7.67 | 7.84 | 7.4 | 73720 |
| 1724193300 | 7.605 | -0.61 | -7.37 | 8.24 | 8.28 | 7.25 | 343057 |
| 1724106900 | 8.21 | 0.33 | 4.19 | 7.83 | 8.21 | 7.71 | 62027 |
| 1723847700 | 7.88 | -0.3 | -3.67 | 7.95 | 8.09 | 7.82 | 65737 |
| 1723761300 | 8.18 | 0.4 | 5.14 | 8.11 | 8.38 | 7.92 | 83962 |
| 1723674900 | 7.78 | -0.37 | -4.54 | 8.17 | 8.17 | 7.71 | 64350 |
| 1723588500 | 8.15 | 0.18 | 2.26 | 8.2 | 8.2 | 7.96 | 55613 |
| 1723502100 | 7.97 | -0.33 | -3.98 | 8.38 | 8.44 | 7.93 | 78258 |
| 1723242900 | 8.3 | -0.17 | -2.01 | 8.45 | 8.56 | 8.01 | 98121 |
| 1723156500 | 8.47 | 0.28 | 3.42 | 8.5396 | 9.39 | 8.125 | 143669 |
| 1723070100 | 8.19 | -0.64 | -7.25 | 8.98 | 9.13 | 8.01 | 107170 |
| 1722983700 | 8.83 | 0.27 | 3.15 | 8.58 | 8.965 | 8.44 | 94183 |
| 1722897300 | 8.56 | -0.68 | -7.36 | 8.535 | 8.83 | 8.28 | 210605 |
| 1722638100 | 9.24 | -0.62 | -6.29 | 9.57 | 9.57 | 8.86 | 1755694 |
| 1722551700 | 9.86 | -0.35 | -3.43 | 10.16 | 10.21 | 9.455 | 140842 |
| 1722465300 | 10.21 | 0.17 | 1.69 | 10.15 | 10.58 | 9.83 | 120896 |
| 1722378900 | 10.04 | 0.09 | 0.90 | 10.08 | 10.1686 | 9.8 | 112806 |
| 1722292500 | 9.95 | -0.41 | -3.96 | 10.35 | 10.49 | 9.64 | 81753 |
| 1722033300 | 10.36 | 0.09 | 0.88 | 10.57 | 10.93 | 10.02 | 149985 |
| 1721946900 | 10.27 | 1 | 10.79 | 9.55 | 10.57 | 9.3699999 | 206774 |
| 1721860500 | 9.27 | -0.17 | -1.80 | 9.36 | 9.7 | 8.92 | 80617 |
| 1721774100 | 9.44 | 0.32 | 3.51 | 9.1199999 | 9.64 | 8.98 | 141721 |
| 1721687700 | 9.1199999 | 0.45 | 5.19 | 8.64 | 9.1199999 | 8.4949999 | 106660 |
| 1721428500 | 8.67 | -0.15 | -1.70 | 8.9282 | 8.94 | 8.56 | 113638 |
| 1721342100 | 8.82 | -0.4 | -4.34 | 9.17 | 9.26 | 8.74 | 97492 |
| 1721255700 | 9.22 | -0.03 | -0.32 | 9.19 | 9.2899999 | 8.85 | 145456 |
| 1721169300 | 9.25 | 0.26 | 2.89 | 8.99 | 9.56 | 8.78 | 177557 |
| 1721082900 | 8.99 | 0.43 | 5.02 | 8.69 | 9.15 | 8.3 | 139319 |
| 1720823700 | 8.56 | 0.28 | 3.38 | 8.44 | 8.69 | 8.14 | 363721 |
| 1720737300 | 8.28 | 0.87 | 11.74 | 7.65 | 8.36 | 7.63 | 224683 |
| 1720650900 | 7.41 | -0.09 | -1.20 | 7.53 | 7.63 | 7.19 | 95913 |
| 1720564500 | 7.5 | 0.18 | 2.46 | 7.27 | 7.64 | 7.225 | 83616 |
| 1720478100 | 7.32 | 0.31 | 4.42 | 7.22 | 7.41 | 7.09 | 110113 |
| 1720218900 | 7.01 | 0.11 | 1.59 | 6.93 | 7.08 | 6.8 | 129737 |
| 1720040640 | 6.9 | -0.25 | -3.50 | 7.18 | 7.18 | 6.9 | 209347 |
| 1719959700 | 7.15 | -0.22 | -2.99 | 7.32 | 7.375 | 7.15 | 70882 |
| 1719873300 | 7.37 | -0.19 | -2.51 | 7.57 | 7.79 | 7.31 | 116841 |
| 1719614100 | 7.56 | 0.28 | 3.85 | 7.35 | 7.58 | 7.25 | 1655056 |
| 1719527700 | 7.28 | 0.15 | 2.10 | 7.18 | 7.33 | 7.08 | 169362 |
| 1719441300 | 7.13 | 0.32 | 4.70 | 6.84 | 7.16 | 6.63 | 174183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
