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 | -0.585 | -3.92485743039 | 14.905 | 15.97 | 12.69 | 52019211 | 14.19850599 | SP |
| 4 | 6.17 | 75.7055214724 | 8.15 | 16.85 | 7.81 | 63165289 | 13.14778005 | SP |
| 12 | 5.45 | 61.4430665163 | 8.87 | 16.85 | 6.73 | 42681970 | 10.37052588 | SP |
| 26 | 3.065 | 27.2323411817 | 11.255 | 16.85 | 4.94 | 29361311 | 9.62217905 | SP |
| 52 | -2.26 | -13.630880579 | 16.58 | 18.4 | 4.94 | 21836836 | 11.21053472 | SP |
| 156 | -10.91 | -43.2421720174 | 25.23 | 28.08 | 4.64 | 15895113 | 11.42184171 | SP |
| 260 | -10.91 | -43.2421720174 | 25.23 | 28.08 | 4.64 | 15895113 | 11.42184171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.96 | -1.14 | -8.09 | 13.93 | 14.05 | 12.69 | 39680731 |
| 1721342100 | 14.1 | 0.09 | 0.64 | 14.31 | 14.98 | 13.87 | 48315864 |
| 1721255700 | 14.01 | -0.95 | -6.35 | 14.5 | 15.17 | 13.75 | 44211925 |
| 1721169300 | 14.96 | 0.42 | 2.89 | 14.82 | 15.2 | 13.73 | 52598847 |
| 1721082900 | 14.54 | 0.52 | 3.71 | 14.905 | 15.97 | 14.425 | 71216210 |
| 1720823700 | 14.02 | 0.78 | 5.89 | 12.66 | 14.4189 | 12.365 | 74652406 |
| 1720737300 | 13.24 | -2.7 | -16.94 | 15.94 | 16.85 | 13.08 | 116984855 |
| 1720650900 | 15.94 | 0.11 | 0.69 | 15.89 | 16.454999 | 15.292 | 54452157 |
| 1720564500 | 15.83 | 1.09 | 7.39 | 14.51 | 16.2 | 14.42 | 68711068 |
| 1720478100 | 14.74 | 0.19 | 1.31 | 14.12 | 15.489 | 13.77 | 79732861 |
| 1720218900 | 14.55 | 0.53 | 3.78 | 14.39 | 14.66 | 13.55 | 67779559 |
| 1720040640 | 14.02 | 1.63 | 13.16 | 12.74 | 14.21 | 12.7108 | 86379137 |
| 1719959700 | 12.39 | 2.1 | 20.41 | 11.18 | 12.39 | 11.1 | 97014007 |
| 1719873300 | 10.29 | 1.09 | 11.85 | 9.47 | 10.6099 | 9.465 | 66896866 |
| 1719614100 | 9.2 | 0.04 | 0.44 | 9.34 | 9.68 | 8.94 | 55846190 |
| 1719527700 | 9.16 | 0.1 | 1.10 | 8.94 | 9.27 | 8.8499 | 43258016 |
| 1719441300 | 9.06 | 0.79 | 9.55 | 8.19 | 9.18 | 8.18 | 54197308 |
| 1719354900 | 8.27 | 0.32 | 4.03 | 7.99 | 8.32 | 7.81 | 30615495 |
| 1719268500 | 7.95 | -0.02 | -0.25 | 8.15 | 8.4399 | 7.93 | 33672995 |
| 1719009300 | 7.97 | 0.12 | 1.53 | 7.9 | 8.05 | 7.77 | 27349443 |
| 1718922900 | 7.85 | -0.31 | -3.80 | 8.13 | 8.1797 | 7.695 | 30374695 |
| 1718750100 | 8.16 | -0.22 | -2.63 | 8.3 | 8.35 | 7.925 | 35929469 |
| 1718663700 | 8.38 | 0.81 | 10.70 | 7.58 | 8.5 | 7.51 | 62592526 |
| 1718404500 | 7.57 | -0.42 | -5.26 | 8.275 | 8.28 | 7.49 | 52695283 |
| 1718318100 | 7.99 | 0.44 | 5.83 | 8.49 | 8.71 | 7.881 | 79286984 |
| 1718231700 | 7.55 | 0.54 | 7.70 | 7.05 | 7.81 | 6.9598 | 42663282 |
| 1718145300 | 7.01 | -0.26 | -3.58 | 7.28 | 7.34 | 6.73 | 30149410 |
| 1718058900 | 7.27 | -0.31 | -4.09 | 7.47 | 7.6777 | 7.21 | 28774563 |
| 1717799700 | 7.58 | -0.06 | -0.79 | 7.47 | 7.74 | 7.42 | 25815435 |
| 1717713300 | 7.64 | 0.25 | 3.38 | 7.34 | 7.78 | 7.19 | 32169292 |
| 1717626900 | 7.39 | 0.02 | 0.27 | 7.42 | 7.48 | 7.14 | 29180452 |
| 1717540500 | 7.37 | -0.14 | -1.86 | 7.37 | 7.62 | 7.3099 | 26888849 |
| 1717454100 | 7.51 | -0.14 | -1.83 | 7.65 | 8.0399999 | 7.34 | 32858007 |
| 1717194900 | 7.65 | -0.08 | -1.03 | 7.7 | 7.8497 | 7.29 | 25332197 |
| 1717108500 | 7.73 | 0.22 | 2.93 | 7.7 | 8.055 | 7.435 | 37093975 |
| 1717022100 | 7.51 | -0.05 | -0.66 | 7.34 | 7.67 | 7.32 | 19200556 |
| 1716935700 | 7.56 | -0.21 | -2.70 | 7.51 | 7.6899 | 7.245 | 29901147 |
| 1716590100 | 7.77 | 0.45 | 6.15 | 7.42 | 7.84 | 7.32 | 24732739 |
| 1716503700 | 7.32 | -0.57 | -7.22 | 8.03 | 8.03 | 7.27 | 32197330 |
| 1716417300 | 7.89 | -0.58 | -6.85 | 8.13 | 8.2197 | 7.7 | 28880115 |
| 1716330900 | 8.47 | 0.98 | 13.08 | 7.51 | 8.4949999 | 7.47 | 41753997 |
| 1716244500 | 7.49 | -0.21 | -2.73 | 7.71 | 7.73 | 7.36 | 24927882 |
| 1715985300 | 7.7 | 0.23 | 3.08 | 7.37 | 7.885 | 7.3 | 21525776 |
| 1715898900 | 7.47 | 0.05 | 0.67 | 7.43 | 7.56 | 7.19 | 18915038 |
| 1715812500 | 7.42 | -0.3 | -3.89 | 7.94 | 7.94 | 7.34 | 31076445 |
| 1715726100 | 7.72 | 0.47 | 6.48 | 7.47 | 7.89 | 7.43 | 30407106 |
| 1715639700 | 7.25 | 0.27 | 3.87 | 7.09 | 7.54 | 7.0112 | 22738049 |
| 1715380500 | 6.98 | -0.29 | -3.99 | 7.37 | 7.37 | 6.91 | 22909447 |
| 1715294100 | 7.27 | -0.25 | -3.32 | 7.54 | 7.575 | 7.21 | 19071496 |
| 1715207700 | 7.52 | -0.26 | -3.34 | 7.235 | 7.6299 | 7.118 | 25528426 |
| 1715121300 | 7.78 | -0.65 | -7.71 | 8.21 | 8.27 | 7.7412 | 28255326 |
| 1715034900 | 8.43 | 0.32 | 3.95 | 8.34 | 8.67 | 8.19 | 28803811 |
| 1714775700 | 8.11 | 0.1 | 1.25 | 8.18 | 8.43 | 7.86 | 24714934 |
| 1714689300 | 8.01 | 0 | 0.00 | 8.26 | 8.41 | 7.65 | 28830960 |
| 1714602900 | 8.01 | -0.32 | -3.84 | 8.19 | 8.5399999 | 7.92 | 25872848 |
| 1714516500 | 8.33 | -1.03 | -11.00 | 8.68 | 9.0399999 | 8.2702 | 34994919 |
| 1714430100 | 9.36 | 2.21 | 30.91 | 8.8699999 | 9.76 | 8.5399999 | 83035317 |
| 1714170900 | 7.15 | -0.19 | -2.59 | 7.22 | 7.49 | 6.9945 | 28676647 |
| 1714084500 | 7.34 | 0.68 | 10.21 | 6.585 | 7.375 | 6.51 | 31226180 |
| 1713998100 | 6.66 | 1.27 | 23.56 | 6.735 | 7.11 | 6.33 | 48406141 |
| 1713911700 | 5.39 | 0.2 | 3.85 | 5.28 | 5.565 | 5.1212 | 30758922 |
| 1713825300 | 5.19 | -0.38 | -6.82 | 5.08 | 5.3672 | 4.94 | 30423178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
