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 | 0.83 | 7.54545454545 | 11 | 13 | 10.845 | 5743 | 11.93619032 | CS |
| 4 | 1 | 9.23361034164 | 10.83 | 13 | 10.5002 | 4559 | 11.30451607 | CS |
| 12 | 1.9 | 19.1339375629 | 9.93 | 13 | 9.79 | 3607 | 10.86895909 | CS |
| 26 | -0.13 | -1.08695652174 | 11.96 | 13 | 9.65 | 3754 | 10.9983914 | CS |
| 52 | 2.6 | 28.1690140845 | 9.23 | 13 | 9.23 | 3813 | 10.8297694 | CS |
| 156 | -3.67 | -23.6774193548 | 15.5 | 17.7 | 8.12 | 4835 | 12.3842694 | CS |
| 260 | -2.92 | -19.7966101695 | 14.75 | 21.65 | 8 | 4485 | 12.83853948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 12.16 | -0.1 | -0.84 | 12.23 | 12.4 | 12.16 | 4512 |
| 1721082900 | 12.2628 | 0.81 | 7.10 | 11.45 | 13 | 11.25 | 14451 |
| 1720823700 | 11.45 | 0.45 | 4.09 | 11.14 | 11.45 | 10.945 | 7127 |
| 1720737300 | 11 | -0.12 | -1.08 | 11.14 | 11.14 | 10.97 | 1031 |
| 1720650900 | 11.12 | 0 | 0.00 | 11 | 11.12 | 10.845 | 1592 |
| 1720564500 | 11.12 | 0.14 | 1.23 | 10.845 | 11.12 | 10.845 | 565 |
| 1720478100 | 10.985 | 0.09 | 0.87 | 11.17 | 11.17 | 10.95 | 4554 |
| 1720218900 | 10.89 | -0.1 | -0.91 | 11.07 | 11.07 | 10.57 | 6185 |
| 1720040640 | 10.99 | 0 | 0.00 | 10.97 | 11.16 | 10.642 | 439 |
| 1719959700 | 10.99 | 0.27 | 2.52 | 10.7 | 11.2 | 10.7 | 6933 |
| 1719873300 | 10.72 | -0.18 | -1.65 | 11.26 | 11.26 | 10.6 | 5103 |
| 1719614100 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1719527700 | 10.9 | 0.12 | 1.07 | 10.56 | 10.94 | 10.56 | 857 |
| 1719441300 | 10.785 | 0.17 | 1.55 | 10.62 | 10.83 | 10.62 | 3246 |
| 1719354900 | 10.62 | -0.8 | -7.01 | 11.38 | 11.38 | 10.5002 | 9531 |
| 1719268500 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.28 | 117 |
| 1719009300 | 11.42 | 0.51 | 4.67 | 11.09 | 11.42 | 10.76 | 8381 |
| 1718922900 | 10.91 | -0.1 | -0.91 | 10.83 | 11.18 | 10.8 | 2882 |
| 1718750100 | 11.01 | 0 | 0.00 | 10.73 | 11.01 | 10.73 | 444 |
| 1718663700 | 11.01 | 0.21 | 1.90 | 10.75 | 11.01 | 10.74 | 1337 |
| 1718404500 | 10.805 | -0.09 | -0.78 | 10.78 | 10.805 | 10.55 | 292 |
| 1718318100 | 10.89 | -0.01 | -0.09 | 10.5913 | 11.03 | 10.51 | 2115 |
| 1718231700 | 10.9 | 0 | 0.00 | 11.13 | 11.13 | 10.9 | 216 |
| 1718145300 | 10.9 | 0.14 | 1.30 | 10.75 | 10.95 | 10.1401 | 2437 |
| 1718058900 | 10.76 | 0.01 | 0.09 | 10.76 | 10.8 | 10.21 | 1856 |
| 1717799700 | 10.75 | -0.1 | -0.92 | 10.53 | 11.01 | 10.53 | 3173 |
| 1717713300 | 10.85 | 0.15 | 1.40 | 10.64 | 10.85 | 10.64 | 1245 |
| 1717626900 | 10.7 | 0 | 0.00 | 10.66 | 10.96 | 10.66 | 1982 |
| 1717540500 | 10.7 | -0.3 | -2.73 | 10.6764 | 11.06 | 10.6764 | 4770 |
| 1717454100 | 11 | -0.03 | -0.27 | 11.02 | 11.02 | 10.74 | 9578 |
| 1717194900 | 11.03 | 0 | 0.00 | 10.75 | 11.29 | 10.75 | 2511 |
| 1717108500 | 11.03 | 0.01 | 0.09 | 11.06 | 11.24 | 10.755 | 2397 |
| 1717022100 | 11.02 | -0.08 | -0.72 | 11.01 | 11.1075 | 10.52 | 5870 |
| 1716935700 | 11.1 | 0.1 | 0.91 | 11.35 | 11.35 | 10.99 | 1862 |
| 1716590100 | 11 | 0.05 | 0.46 | 10.97 | 11.02 | 10.741 | 3830 |
| 1716503700 | 10.95 | 0.1 | 0.92 | 10.85 | 10.95 | 10.75 | 5135 |
| 1716417300 | 10.85 | 0.16 | 1.50 | 10.75 | 11.3899 | 10.75 | 5107 |
| 1716330900 | 10.69 | -0.17 | -1.57 | 10.98 | 11.1 | 10.62 | 1895 |
| 1716244500 | 10.86 | 0.3 | 2.84 | 10.86 | 10.87 | 10.86 | 535 |
| 1715985300 | 10.56 | 0.06 | 0.57 | 10.74 | 10.955 | 10.56 | 478 |
| 1715898900 | 10.5 | 0.1 | 0.96 | 10.35 | 10.77 | 10.35 | 1812 |
| 1715812500 | 10.4 | 0.02 | 0.19 | 10.2 | 10.5172 | 10.2 | 6042 |
| 1715726100 | 10.38 | -0.17 | -1.61 | 10.45 | 10.6199 | 10.15 | 2288 |
| 1715639700 | 10.55 | -0.01 | -0.09 | 10.55 | 10.55 | 10.55 | 526 |
| 1715380500 | 10.56 | 0.11 | 1.09 | 10.51 | 10.56 | 10.21 | 6582 |
| 1715294100 | 10.4465 | 0.06 | 0.54 | 10.37 | 10.4465 | 10.245 | 4374 |
| 1715207700 | 10.39 | 0.29 | 2.87 | 10.22 | 10.39 | 10.1 | 1014 |
| 1715121300 | 10.1 | -0.31 | -2.98 | 10.6 | 10.86 | 10.1 | 4322 |
| 1715034900 | 10.41 | 0 | 0.00 | 10.39 | 10.72 | 10.26 | 7942 |
| 1714775700 | 10.41 | 0.22 | 2.14 | 10 | 10.85 | 10 | 7011 |
| 1714689300 | 10.1921 | -0.01 | -0.08 | 10.14 | 11.0225 | 10.14 | 7741 |
| 1714602900 | 10.2 | 0.02 | 0.20 | 10 | 10.2 | 9.9999 | 839 |
| 1714516500 | 10.18 | 0.03 | 0.30 | 10.18 | 10.19 | 9.86 | 2448 |
| 1714430100 | 10.15 | 0 | 0.00 | 10.18 | 10.18 | 9.91 | 153 |
| 1714170900 | 10.15 | 0.16 | 1.60 | 9.98 | 10.2 | 9.85 | 11131 |
| 1714084500 | 9.99 | 0.09 | 0.91 | 9.99 | 9.99 | 9.7899999 | 265 |
| 1713998100 | 9.8999 | -0 | -0.00 | 9.93 | 9.93 | 9.8 | 919 |
| 1713911700 | 9.9 | 0 | 0.00 | 9.89 | 9.9 | 9.89 | 90 |
| 1713825300 | 9.9 | -0.02 | -0.20 | 9.93 | 10.14 | 9.65 | 4277 |
| 1713566100 | 9.92 | 0.07 | 0.71 | 9.65 | 9.935 | 9.65 | 5257 |
| 1713479700 | 9.85 | 0.07 | 0.77 | 9.85 | 9.85 | 9.7787 | 1526 |
| 1713393300 | 9.775 | -0.03 | -0.26 | 9.7899999 | 9.9277 | 9.76 | 5559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
