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 | -1.56 | -15.8215010142 | 9.86 | 9.86 | 7.96 | 308566 | 8.86113392 | CS |
| 4 | -4.78 | -36.5443425076 | 13.08 | 13.31 | 7.96 | 338914 | 10.0206289 | CS |
| 12 | -3.03 | -26.7431597529 | 11.33 | 13.77 | 7.96 | 249098 | 11.31901557 | CS |
| 26 | -5.2 | -38.5185185185 | 13.5 | 15.14 | 7.96 | 273038 | 12.42186966 | CS |
| 52 | -7.88 | -48.7021013597 | 16.18 | 19.73 | 7.96 | 250434 | 14.50090686 | CS |
| 156 | -35.72 | -81.1449341209 | 44.02 | 47.01 | 7.96 | 198854 | 19.20691441 | CS |
| 260 | -35.7 | -81.1363636364 | 44 | 70 | 7.96 | 187787 | 27.17984343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 8.14 | -0.57 | -6.54 | 8.71 | 8.74 | 8.14 | 424712 |
| 1731454500 | 8.71 | -0.32 | -3.54 | 8.92 | 9.0399999 | 8.65 | 229372 |
| 1731368100 | 9.03 | -0.24 | -2.59 | 9.24 | 9.3 | 8.93 | 339432 |
| 1731108900 | 9.27 | -0.23 | -2.42 | 9.5 | 9.71 | 9.25 | 300169 |
| 1731022500 | 9.5 | -0.38 | -3.85 | 9.86 | 9.86 | 9.5 | 255179 |
| 1730936100 | 9.88 | 0.63 | 6.81 | 9.67 | 9.935 | 9.19 | 431776 |
| 1730849700 | 9.25 | -0.59 | -6.00 | 8.7 | 9.25 | 8.6 | 611331 |
| 1730763300 | 9.84 | -0.03 | -0.30 | 9.91 | 10.1 | 9.82 | 210034 |
| 1730500500 | 9.8699999 | -0.22 | -2.18 | 10.09 | 10.14 | 9.8 | 235442 |
| 1730414100 | 10.09 | -0.02 | -0.20 | 10.12 | 10.23 | 10.08 | 120783 |
| 1730327700 | 10.11 | 0.07 | 0.70 | 10.04 | 10.3 | 10.04 | 108205 |
| 1730241300 | 10.04 | -0.21 | -2.05 | 10.2 | 10.29 | 9.98 | 122458 |
| 1730154900 | 10.25 | -0.11 | -1.06 | 10.19 | 10.32 | 9.93 | 432534 |
| 1729895700 | 10.36 | 0.41 | 4.12 | 10.08 | 10.43 | 10.08 | 198863 |
| 1729809300 | 9.95 | -0.01 | -0.10 | 9.97 | 9.99 | 9.81 | 303070 |
| 1729722900 | 9.96 | -0.61 | -5.77 | 10.46 | 10.46 | 9.85 | 483930 |
| 1729636500 | 10.57 | -2.36 | -18.25 | 9.96 | 10.61 | 9.7 | 1655968 |
| 1729550100 | 12.93 | -0.04 | -0.31 | 13.06 | 13.23 | 12.71 | 214403 |
| 1729290900 | 12.97 | -0.3 | -2.26 | 13.27 | 13.31 | 12.95 | 152172 |
| 1729204500 | 13.27 | 0.15 | 1.14 | 13.08 | 13.27 | 12.81 | 96197 |
| 1729118100 | 13.12 | 0.45 | 3.55 | 12.77 | 13.15 | 12.72 | 117441 |
| 1729031700 | 12.67 | -0.41 | -3.13 | 12.87 | 13.1 | 12.66 | 142171 |
| 1728945300 | 13.08 | -0.39 | -2.90 | 13.4 | 13.4 | 12.92 | 100996 |
| 1728686100 | 13.47 | 0.01 | 0.07 | 13.46 | 13.5951 | 13.38 | 110218 |
| 1728599700 | 13.46 | 0.41 | 3.14 | 13.04 | 13.53 | 12.9311 | 108963 |
| 1728513300 | 13.05 | -0.01 | -0.08 | 12.93 | 13.12 | 12.82 | 115918 |
| 1728426900 | 13.06 | -0.69 | -5.02 | 13.6 | 13.64 | 12.63 | 284672 |
| 1728340500 | 13.75 | 0.44 | 3.31 | 13.34 | 13.77 | 13.2454 | 217279 |
| 1728081300 | 13.31 | 0.36 | 2.78 | 13.15 | 13.47 | 12.958 | 168209 |
| 1727994900 | 12.95 | -0.3 | -2.26 | 13.16 | 13.3386 | 12.95 | 91870 |
| 1727908500 | 13.25 | 0.42 | 3.27 | 12.95 | 13.28 | 12.86 | 121378 |
| 1727822100 | 12.83 | -0.15 | -1.16 | 12.9 | 12.98 | 12.47 | 145601 |
| 1727735700 | 12.98 | -0.02 | -0.15 | 13.05 | 13.05 | 12.75 | 167556 |
| 1727476500 | 13 | 0.24 | 1.88 | 12.82 | 13.11 | 12.78 | 221821 |
| 1727390100 | 12.76 | 0.67 | 5.54 | 12.09 | 12.79 | 11.9 | 273320 |
| 1727303700 | 12.09 | -0.57 | -4.50 | 12.68 | 12.68 | 12.08 | 141483 |
| 1727217300 | 12.66 | -0.12 | -0.94 | 13.02 | 13.02 | 12.59 | 135045 |
| 1727130900 | 12.78 | -0.13 | -1.01 | 12.97 | 13.29 | 12.6968 | 135842 |
| 1726871700 | 12.91 | -0.39 | -2.93 | 13.2 | 13.2 | 12.69 | 385229 |
| 1726785300 | 13.3 | 0.58 | 4.56 | 12.9 | 13.61 | 12.9 | 359116 |
| 1726698900 | 12.72 | -0.28 | -2.15 | 13 | 13.14 | 11.84 | 409729 |
| 1726612500 | 13 | 2.09 | 19.16 | 12.6 | 13.6206 | 12.4 | 1355142 |
| 1726526100 | 10.91 | 0.19 | 1.77 | 10.84 | 10.96 | 10.65 | 160088 |
| 1726266900 | 10.72 | 0.12 | 1.13 | 10.78 | 11.075 | 10.56 | 148926 |
| 1726180500 | 10.6 | 0 | 0.00 | 10.65 | 11.42 | 10.53 | 202553 |
| 1726094100 | 10.6 | -0.16 | -1.49 | 10.77 | 10.79 | 10.45 | 149135 |
| 1726007700 | 10.76 | 0.06 | 0.56 | 10.7 | 10.81 | 10.55 | 232019 |
| 1725921300 | 10.7 | -0.24 | -2.19 | 10.93 | 11.105 | 10.65 | 178713 |
| 1725662100 | 10.94 | -0.33 | -2.93 | 11.22 | 11.35 | 10.71 | 213674 |
| 1725575700 | 11.27 | -0.22 | -1.91 | 11.53 | 11.77 | 11.23 | 139074 |
| 1725489300 | 11.49 | -0.26 | -2.21 | 11.79 | 11.97 | 11.42 | 109833 |
| 1725402900 | 11.75 | -0.62 | -5.01 | 12.18 | 12.34 | 11.735 | 173441 |
| 1725057300 | 12.37 | 0.32 | 2.66 | 12.01 | 12.4199 | 11.91 | 164279 |
| 1724970900 | 12.05 | 0.22 | 1.86 | 11.9 | 12.13 | 11.8 | 161194 |
| 1724884500 | 11.83 | -0.14 | -1.17 | 11.95 | 11.9518 | 11.68 | 83724 |
| 1724798100 | 11.97 | -0.38 | -3.08 | 12.24 | 12.3 | 11.93 | 110003 |
| 1724711700 | 12.35 | 0.45 | 3.78 | 12.04 | 12.52 | 12 | 155327 |
| 1724452500 | 11.9 | 0.74 | 6.63 | 11.24 | 11.94 | 11.24 | 188015 |
| 1724366100 | 11.16 | -0.17 | -1.50 | 11.33 | 11.36 | 11.14 | 140866 |
| 1724279700 | 11.33 | -0.03 | -0.26 | 11.4 | 11.5 | 11.22 | 145074 |
| 1724193300 | 11.36 | -0.38 | -3.24 | 11.73 | 11.77 | 11.33 | 215021 |
| 1724106900 | 11.74 | 0.02 | 0.17 | 11.79 | 11.89 | 11.7 | 86439 |
| 1723847700 | 11.72 | 0.02 | 0.17 | 11.61 | 11.84 | 11.61 | 185499 |
| 1723761300 | 11.7 | 0.24 | 2.09 | 11.69 | 11.95 | 11.57 | 111559 |
| 1723674900 | 11.46 | -0.09 | -0.78 | 11.74 | 11.92 | 11.44 | 140782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
