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 | 0.29 | 3.07529162248 | 9.43 | 9.9 | 9.25 | 81252 | 9.47013065 | CS |
| 4 | -0.16 | -1.61943319838 | 9.88 | 11.64 | 9.25 | 118994 | 10.38969501 | CS |
| 12 | 1.31 | 15.5766944114 | 8.41 | 11.64 | 6.98 | 124249 | 9.50536538 | CS |
| 26 | -6.97 | -41.7615338526 | 16.69 | 17.205 | 6.1604 | 158214 | 10.04823377 | CS |
| 52 | -5.79 | -37.330754352 | 15.51 | 17.69 | 6.1604 | 135943 | 11.70873703 | CS |
| 156 | -15.19 | -60.9795262947 | 24.91 | 25.06 | 6.1604 | 70686 | 14.46262824 | CS |
| 260 | -15.94 | -62.1200311769 | 25.66 | 26.1 | 6.1604 | 56013 | 16.92062413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.72 | 0.22 | 2.32 | 9.58 | 9.9 | 9.3699999 | 64679 |
| 1732232100 | 9.5 | 0.1 | 1.06 | 9.4 | 9.75 | 9.31 | 60673 |
| 1732145700 | 9.4 | 0.13 | 1.40 | 9.27 | 9.41 | 9.25 | 56685 |
| 1732059300 | 9.27 | -0.23 | -2.42 | 9.45 | 9.55 | 9.252 | 89981 |
| 1731972900 | 9.5 | -0.18 | -1.86 | 9.43 | 9.69 | 9.43 | 134243 |
| 1731713700 | 9.68 | -0.14 | -1.43 | 9.75 | 9.9 | 9.3725 | 56262 |
| 1731627300 | 9.82 | -0.33 | -3.25 | 10.1 | 10.4 | 9.75 | 103152 |
| 1731540900 | 10.15 | -0.22 | -2.12 | 10.19 | 10.43 | 10.05 | 121840 |
| 1731454500 | 10.37 | 0.15 | 1.47 | 10.15 | 10.49 | 10.12 | 135150 |
| 1731368100 | 10.22 | -0.1 | -0.97 | 10.34 | 10.36 | 10.0608 | 156275 |
| 1731108900 | 10.32 | 0.12 | 1.18 | 10.2 | 10.44 | 10.0401 | 53069 |
| 1731022500 | 10.2 | 0.07 | 0.74 | 9.98 | 10.3 | 9.98 | 42823 |
| 1730936100 | 10.125 | 0.09 | 0.85 | 10.14 | 10.4 | 9.81 | 58432 |
| 1730849700 | 10.04 | 0.22 | 2.24 | 9.7 | 10.215 | 9.66 | 96933 |
| 1730763300 | 9.82 | -1.48 | -13.10 | 9.65 | 9.91 | 9.31 | 216544 |
| 1730500500 | 11.3 | -0.15 | -1.31 | 11.35 | 11.45 | 10.99 | 129120 |
| 1730414100 | 11.45 | 0.3 | 2.69 | 11.61 | 11.61 | 10.82 | 164700 |
| 1730327700 | 11.15 | -0.06 | -0.54 | 11.2 | 11.58 | 10.93 | 150524 |
| 1730241300 | 11.21 | 1.36 | 13.81 | 10.1 | 11.64 | 10 | 420884 |
| 1730154900 | 9.85 | 0.02 | 0.20 | 9.88 | 10 | 9.75 | 67920 |
| 1729895700 | 9.83 | 0.04 | 0.41 | 9.88 | 10.09 | 9.75 | 38473 |
| 1729809300 | 9.7899999 | 0.16 | 1.66 | 9.6 | 9.85 | 9.5 | 40981 |
| 1729722900 | 9.63 | -0.05 | -0.52 | 9.7 | 9.7899 | 9.55 | 68132 |
| 1729636500 | 9.68 | -0.12 | -1.22 | 9.7899999 | 9.8699 | 9.63 | 56159 |
| 1729550100 | 9.8 | -0.03 | -0.31 | 9.51 | 9.9387 | 9.48 | 116098 |
| 1729290900 | 9.83 | 0.34 | 3.58 | 9.26 | 9.9 | 9.26 | 58150 |
| 1729204500 | 9.49 | 0.34 | 3.72 | 9.23 | 9.58 | 9.0462 | 79904 |
| 1729118100 | 9.15 | 0.15 | 1.67 | 9.08 | 9.6233 | 8.965 | 85166 |
| 1729031700 | 9 | -0.21 | -2.28 | 8.94 | 9.2 | 8.69 | 113953 |
| 1728945300 | 9.21 | 1.81 | 24.46 | 8.5 | 9.28 | 8.5 | 159214 |
| 1728686100 | 7.4 | 0.05 | 0.68 | 7.27 | 7.55 | 7.21 | 94660 |
| 1728599700 | 7.35 | 0.27 | 3.81 | 7 | 7.81 | 7 | 141589 |
| 1728513300 | 7.08 | -0.07 | -0.98 | 7.25 | 7.36 | 7 | 120632 |
| 1728426900 | 7.15 | -0.08 | -1.11 | 7.01 | 7.66 | 7.01 | 81001 |
| 1728340500 | 7.23 | -0.92 | -11.29 | 7.92 | 7.92 | 6.98 | 165177 |
| 1728081300 | 8.15 | -0.67 | -7.60 | 8.95 | 8.95 | 8.0399999 | 154668 |
| 1727994900 | 8.82 | -0.07 | -0.73 | 9.01 | 9.05 | 8.8 | 75143 |
| 1727908500 | 8.885 | 0.14 | 1.54 | 8.75 | 9.05 | 8.6 | 91707 |
| 1727822100 | 8.75 | 0.24 | 2.82 | 8.51 | 8.8699999 | 8.51 | 84845 |
| 1727735700 | 8.51 | 0.06 | 0.71 | 8.4 | 8.77 | 8.395 | 108886 |
| 1727476500 | 8.45 | -0.11 | -1.29 | 8.6 | 8.85 | 8.41 | 186415 |
| 1727390100 | 8.56 | 0.15 | 1.78 | 8.61 | 8.6984 | 8.42 | 217872 |
| 1727303700 | 8.41 | -1.14 | -11.94 | 9.39 | 9.78 | 8.41 | 212177 |
| 1727217300 | 9.55 | -0.29 | -2.95 | 9.8 | 10.04 | 9.19 | 149849 |
| 1727130900 | 9.84 | -0.05 | -0.51 | 9.9 | 10.2 | 9.71 | 82077 |
| 1726871700 | 9.89 | -0.06 | -0.60 | 9.9 | 10.44 | 9.84 | 195394 |
| 1726785300 | 9.95 | -0.2 | -1.97 | 10.2 | 10.37 | 9.8699999 | 142139 |
| 1726698900 | 10.15 | 0.21 | 2.11 | 10.09 | 10.4 | 9.83 | 192199 |
| 1726612500 | 9.9401 | -0.57 | -5.46 | 10.48 | 10.48 | 9.9 | 58720 |
| 1726526100 | 10.514 | 0.42 | 4.20 | 10.09 | 10.62 | 10.09 | 59131 |
| 1726266900 | 10.09 | 0.27 | 2.75 | 9.82 | 10.1994 | 9.82 | 64944 |
| 1726180500 | 9.82 | -0.22 | -2.19 | 10.17 | 10.33 | 9.6199999 | 113993 |
| 1726094100 | 10.04 | -0.3 | -2.85 | 10.15 | 10.75 | 10.01 | 80367 |
| 1726007700 | 10.335 | 0.31 | 3.04 | 10.05 | 10.5725 | 9.77 | 97517 |
| 1725921300 | 10.03 | 1.08 | 12.07 | 9.61 | 10.74 | 9.5 | 250985 |
| 1725662100 | 8.95 | -0.54 | -5.69 | 9.55 | 9.66 | 8.8 | 94209 |
| 1725575700 | 9.49 | 0.01 | 0.11 | 9.45 | 9.58 | 9.0001 | 170596 |
| 1725489300 | 9.48 | 0.48 | 5.33 | 9.1 | 9.5899 | 8.512 | 201143 |
| 1725402900 | 9 | 0.42 | 4.90 | 8.41 | 9.18 | 7.97 | 446545 |
| 1725057300 | 8.58 | -0.93 | -9.78 | 9.26 | 9.5 | 8.41 | 668067 |
| 1724970900 | 9.51 | -0.49 | -4.90 | 9.9 | 9.9 | 9.25 | 129111 |
| 1724884500 | 10 | 0.12 | 1.21 | 9.89 | 10.55 | 9.28 | 422269 |
| 1724798100 | 9.88 | 0.06 | 0.61 | 9.64 | 10.1585 | 9.35 | 273917 |
| 1724711700 | 9.82 | -0.03 | -0.30 | 9.7 | 9.97 | 9.0001 | 190471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
