News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.39335476956 | 9.33 | 9.75 | 9.33 | 2582164 | 9.51765441 | CS |
| 4 | 0.14 | 1.50214592275 | 9.32 | 9.75 | 9.2 | 2379524 | 9.44324086 | CS |
| 12 | -1.08 | -10.2466793169 | 10.54 | 10.68 | 8.47 | 2968590 | 9.43818346 | CS |
| 26 | 0.34 | 3.72807017544 | 9.12 | 11.79 | 8.47 | 2977088 | 9.62158698 | CS |
| 52 | 1.92 | 25.4641909814 | 7.54 | 11.79 | 6.7 | 3596501 | 8.82299135 | CS |
| 156 | 5.08 | 115.98173516 | 4.38 | 11.79 | 4.25 | 3067968 | 8.02848615 | CS |
| 260 | 5.08 | 115.98173516 | 4.38 | 11.79 | 4.25 | 3067968 | 8.02848615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 9.55 | 0.13 | 1.38 | 9.44 | 9.59 | 9.435 | 2844429 |
| 1738884900 | 9.42 | 0.04 | 0.43 | 9.44 | 9.58 | 9.3699999 | 3159746 |
| 1738798500 | 9.38 | -0.24 | -2.49 | 9.6199999 | 9.67 | 9.36 | 1649714 |
| 1738712100 | 9.6199999 | 0.05 | 0.52 | 9.5235 | 9.75 | 9.51 | 3369436 |
| 1738625700 | 9.57 | 0.03 | 0.31 | 9.33 | 9.63 | 9.33 | 1887493 |
| 1738366500 | 9.5399999 | -0.05 | -0.52 | 9.57 | 9.7 | 9.465 | 2651817 |
| 1738280100 | 9.59 | 0.23 | 2.40 | 9.42 | 9.6 | 9.3801 | 1818021 |
| 1738193700 | 9.365 | -0.01 | -0.05 | 9.34 | 9.44 | 9.2899999 | 2124891 |
| 1738107300 | 9.3699999 | -0.06 | -0.64 | 9.38 | 9.5 | 9.335 | 1673513 |
| 1738020900 | 9.43 | -0.05 | -0.53 | 9.42 | 9.45 | 9.25 | 3080639 |
| 1737761700 | 9.48 | 0.08 | 0.85 | 9.5 | 9.57 | 9.31 | 2290008 |
| 1737675300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737588900 | 9.4 | -0.06 | -0.63 | 9.47 | 9.5399999 | 9.3699999 | 1665839 |
| 1737502500 | 9.46 | 0.14 | 1.50 | 9.41 | 9.47 | 9.33 | 2062995 |
| 1737156900 | 9.32 | -0.04 | -0.43 | 9.49 | 9.49 | 9.265 | 2341067 |
| 1737070500 | 9.36 | -0.04 | -0.43 | 9.45 | 9.6 | 9.32 | 2756689 |
| 1736984100 | 9.4 | 0.17 | 1.84 | 9.45 | 9.4949999 | 9.24 | 1906172 |
| 1736897700 | 9.23 | -0.22 | -2.33 | 9.55 | 9.6 | 9.2 | 2901560 |
| 1736811300 | 9.45 | -0.02 | -0.21 | 9.32 | 9.5593 | 9.31 | 2647400 |
| 1736552100 | 9.47 | -0.1 | -1.04 | 9.53 | 9.55 | 9.33 | 2517865 |
| 1736379300 | 9.57 | 0.04 | 0.42 | 9.44 | 9.605 | 9.35 | 3020699 |
| 1736292900 | 9.53 | 0.06 | 0.63 | 9.4949999 | 9.67 | 9.24 | 3355947 |
| 1736206500 | 9.47 | -0.03 | -0.32 | 9.49 | 9.52 | 9.36 | 2933108 |
| 1735947300 | 9.5 | 0.17 | 1.82 | 9.38 | 9.5999 | 9.35 | 2493670 |
| 1735860900 | 9.33 | 0.27 | 2.98 | 9.14 | 9.385 | 9.1 | 2761021 |
| 1735688100 | 9.06 | 0.14 | 1.57 | 9.1 | 9.15 | 8.97 | 2588157 |
| 1735601700 | 8.92 | -0.18 | -1.98 | 9.0399999 | 9.0399999 | 8.76 | 2554242 |
| 1735342500 | 9.1 | -0.07 | -0.76 | 9.08 | 9.18 | 8.99 | 2883876 |
| 1735256100 | 9.17 | 0.13 | 1.44 | 8.94 | 9.18 | 8.94 | 2187049 |
| 1735077840 | 9.0399999 | 0.18 | 2.03 | 8.89 | 9.05 | 8.785 | 1398423 |
| 1734996900 | 8.86 | 0.11 | 1.26 | 8.7449999 | 8.865 | 8.615 | 3175884 |
| 1734737700 | 8.75 | 0.12 | 1.39 | 8.501 | 8.76 | 8.47 | 6846931 |
| 1734651300 | 8.63 | -0.03 | -0.35 | 8.74 | 8.93 | 8.56 | 4120149 |
| 1734564900 | 8.66 | -0.33 | -3.67 | 8.97 | 9.06 | 8.565 | 4182327 |
| 1734478500 | 8.99 | -0.07 | -0.77 | 8.98 | 9.05 | 8.895 | 2185980 |
| 1734392100 | 9.06 | 0.02 | 0.22 | 9.035 | 9.195 | 8.98 | 2191598 |
| 1734132900 | 9.0399999 | -0.01 | -0.11 | 9.13 | 9.18 | 8.94 | 2563134 |
| 1734046500 | 9.05 | -0.11 | -1.20 | 9.145 | 9.2 | 8.975 | 1526609 |
| 1733960100 | 9.16 | 0.05 | 0.55 | 9.2 | 9.35 | 9.1038 | 3704766 |
| 1733873700 | 9.11 | -0.05 | -0.55 | 9.13 | 9.21 | 9.05 | 3654220 |
| 1733787300 | 9.16 | -0.14 | -1.51 | 9.23 | 9.31 | 9.13 | 2221628 |
| 1733528100 | 9.3 | -0.07 | -0.75 | 9.36 | 9.4 | 9.22 | 2120325 |
| 1733441700 | 9.3699999 | -0.15 | -1.58 | 9.535 | 9.61 | 9.34 | 2052959 |
| 1733355300 | 9.52 | -0.17 | -1.75 | 9.64 | 9.64 | 9.3699999 | 3032781 |
| 1733268900 | 9.69 | 0.06 | 0.62 | 9.67 | 9.71 | 9.565 | 2563787 |
| 1733182500 | 9.63 | -0.11 | -1.13 | 9.7899999 | 9.835 | 9.6199999 | 2598155 |
| 1732917840 | 9.74 | -0.07 | -0.71 | 9.97 | 10.02 | 9.685 | 1946395 |
| 1732750500 | 9.81 | 0.17 | 1.76 | 9.69 | 9.88 | 9.56 | 2938157 |
| 1732664100 | 9.64 | -0.12 | -1.23 | 9.7899999 | 9.7899999 | 9.53 | 3605783 |
| 1732577700 | 9.76 | 0.16 | 1.67 | 9.71 | 9.85 | 9.46 | 6789209 |
| 1732318500 | 9.6 | -0.56 | -5.51 | 10.1 | 10.12 | 9.4 | 6576458 |
| 1732232100 | 10.16 | 0.03 | 0.30 | 10.2 | 10.265 | 10.03 | 2798207 |
| 1732145700 | 10.13 | -0.23 | -2.22 | 10.35 | 10.385 | 9.95 | 3223715 |
| 1732059300 | 10.36 | -0.28 | -2.63 | 10.54 | 10.57 | 9.52 | 9312519 |
| 1731972900 | 10.64 | 0.24 | 2.31 | 10.54 | 10.68 | 10.43 | 2846698 |
| 1731713700 | 10.4 | 0.02 | 0.19 | 10.38 | 10.43 | 10.125 | 3982167 |
| 1731627300 | 10.38 | -0.25 | -2.35 | 10.65 | 10.675 | 10.37 | 4112633 |
| 1731540900 | 10.63 | -0.35 | -3.19 | 11.12 | 11.12 | 10.61 | 2746351 |
| 1731454500 | 10.98 | -0.51 | -4.44 | 11.495 | 11.53 | 10.94 | 2374931 |
| 1731368100 | 11.49 | 0.02 | 0.17 | 11.68 | 11.79 | 11.4321 | 3887330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
