News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.984682713348 | 9.14 | 9.61 | 8.2 | 1334973 | 8.78181693 | CS |
| 4 | -2.36 | -20.6836108677 | 11.41 | 12.5 | 8.2 | 1144043 | 10.24739231 | CS |
| 12 | 0.9 | 11.0429447853 | 8.15 | 13.985 | 7.61 | 852975 | 9.93598842 | CS |
| 26 | -1.85 | -16.9724770642 | 10.9 | 13.985 | 7.4 | 806349 | 9.55763775 | CS |
| 52 | 2.99 | 49.3399339934 | 6.06 | 30.99 | 5.865 | 1108750 | 16.0870414 | CS |
| 156 | -7.64 | -45.7759137208 | 16.69 | 30.99 | 2.19 | 615672 | 13.02183717 | CS |
| 260 | 7.63 | 537.323943662 | 1.42 | 30.99 | 0.3511 | 698591 | 8.42810452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 9.05 | 0.05 | 0.56 | 9.15 | 9.225 | 8.95 | 533086 |
| 1732664100 | 9 | -0.23 | -2.49 | 9.2899999 | 9.5 | 8.97 | 632121 |
| 1732577700 | 9.23 | 0.28 | 3.13 | 9.34 | 9.61 | 9.18 | 696949 |
| 1732318500 | 8.95 | 0.6 | 7.19 | 8.41 | 9.315 | 8.2 | 1214257 |
| 1732232100 | 8.35 | -0.61 | -6.76 | 9 | 9.065 | 8.25 | 2631572 |
| 1732145700 | 8.955 | -0.26 | -2.77 | 9.14 | 9.155 | 8.7 | 1555102 |
| 1732059300 | 9.21 | 0.63 | 7.34 | 8.405 | 9.4 | 8.39 | 1006843 |
| 1731972900 | 8.58 | -0.59 | -6.43 | 9.17 | 9.305 | 8.56 | 1275451 |
| 1731713700 | 9.17 | -1.32 | -12.58 | 10.56 | 10.56 | 9.05 | 1017679 |
| 1731627300 | 10.49 | -0.27 | -2.51 | 10.76 | 10.83 | 10.26 | 792287 |
| 1731540900 | 10.76 | -0.35 | -3.15 | 11.28 | 11.385 | 10.46 | 735121 |
| 1731454500 | 11.11 | -0.89 | -7.42 | 11.875 | 11.97 | 11.09 | 621723 |
| 1731368100 | 12 | 0.37 | 3.18 | 11.66 | 12.23 | 11.64 | 538850 |
| 1731108900 | 11.63 | 0.04 | 0.35 | 11.59 | 11.77 | 11.262 | 532717 |
| 1731022500 | 11.59 | -0.49 | -4.06 | 12.2513 | 12.5 | 11.35 | 709251 |
| 1730936100 | 12.08 | 0.47 | 4.05 | 11.995 | 12.37 | 11.76 | 741233 |
| 1730849700 | 11.61 | -0.09 | -0.77 | 11.41 | 11.71 | 11.06 | 410117 |
| 1730763300 | 11.7 | -0.36 | -2.99 | 12.06 | 12.095 | 11.3 | 802130 |
| 1730500500 | 12.06 | 0.3 | 2.55 | 11.88 | 12.47 | 11.31 | 838064 |
| 1730414100 | 11.76 | 0.3 | 2.62 | 11.31 | 12.09 | 10.96 | 1428677 |
| 1730327700 | 11.46 | -0.08 | -0.69 | 11.225 | 12.36 | 10.9 | 4332012 |
| 1730241300 | 11.54 | -0.58 | -4.79 | 12.245 | 12.7498 | 11.14 | 1651981 |
| 1730154900 | 12.12 | 2.62 | 27.58 | 10.68 | 13.985 | 10.68 | 4471429 |
| 1729895700 | 9.5 | -0.06 | -0.63 | 9.59 | 9.78 | 9.23 | 374930 |
| 1729809300 | 9.56 | -0.4 | -4.02 | 10.17 | 10.17 | 9.5399999 | 276888 |
| 1729722900 | 9.96 | -0.79 | -7.35 | 10.75 | 10.75 | 9.7 | 568943 |
| 1729636500 | 10.75 | 0.05 | 0.47 | 10.75 | 10.91 | 10.47 | 298889 |
| 1729550100 | 10.7 | -0.35 | -3.17 | 11.03 | 11.2 | 10.5 | 418730 |
| 1729290900 | 11.05 | -0.1 | -0.90 | 11.22 | 11.46 | 10.84 | 477701 |
| 1729204500 | 11.15 | -0.13 | -1.15 | 11.2 | 11.35 | 10.94 | 519897 |
| 1729118100 | 11.28 | 1.4 | 14.17 | 10.01 | 11.37 | 9.91 | 1115730 |
| 1729031700 | 9.88 | -0.29 | -2.85 | 10.17 | 10.47 | 9.57 | 820251 |
| 1728945300 | 10.17 | 1.34 | 15.18 | 8.92 | 10.3 | 8.8218 | 1068820 |
| 1728686100 | 8.83 | 0.59 | 7.16 | 8.2 | 8.9 | 8.2 | 716521 |
| 1728599700 | 8.24 | -0.15 | -1.79 | 8.24 | 8.35 | 8.075 | 356318 |
| 1728513300 | 8.39 | -0.09 | -1.06 | 8.48 | 8.67 | 8.27 | 440995 |
| 1728426900 | 8.48 | -0.23 | -2.64 | 8.64 | 8.75 | 8.36 | 501750 |
| 1728340500 | 8.71 | 0.08 | 0.93 | 8.65 | 8.91 | 8.3699999 | 428990 |
| 1728081300 | 8.63 | 0.26 | 3.11 | 8.4 | 8.7 | 8.2899999 | 256379 |
| 1727994900 | 8.3699999 | 0.16 | 1.95 | 8.18 | 8.39 | 8 | 297991 |
| 1727908500 | 8.21 | 0.21 | 2.63 | 7.935 | 8.3699999 | 7.935 | 386304 |
| 1727822100 | 8 | 0.01 | 0.13 | 7.94 | 8.05 | 7.78 | 445510 |
| 1727735520 | 7.99 | 0.01 | 0.13 | 7.94 | 8.4 | 7.93 | 317811 |
| 1727476500 | 7.98 | -0.09 | -1.12 | 8.21 | 8.2899999 | 7.91 | 243631 |
| 1727390100 | 8.07 | -0.08 | -0.98 | 8.28 | 8.36 | 7.97 | 256376 |
| 1727303700 | 8.15 | -0.19 | -2.28 | 8.35 | 8.58 | 7.9 | 1449583 |
| 1727217300 | 8.34 | 0.05 | 0.60 | 8.31 | 8.52 | 8.21 | 620703 |
| 1727130900 | 8.2899999 | -0.62 | -6.96 | 8.93 | 8.93 | 8.2 | 436174 |
| 1726871700 | 8.91 | -0.27 | -2.94 | 9.11 | 9.33 | 8.49 | 1482474 |
| 1726785300 | 9.18 | 0.27 | 3.03 | 9.19 | 9.6126 | 9.085 | 674716 |
| 1726698900 | 8.91 | 0.13 | 1.48 | 8.73 | 9.33 | 8.6199999 | 648154 |
| 1726612500 | 8.78 | -0.06 | -0.68 | 8.92 | 9.1199999 | 8.7 | 455442 |
| 1726526100 | 8.84 | -0.26 | -2.86 | 9.15 | 9.49 | 8.8 | 350799 |
| 1726266900 | 9.1 | 0.22 | 2.48 | 9.01 | 9.72 | 9.01 | 690146 |
| 1726180500 | 8.88 | 0.66 | 8.03 | 8.33 | 9.09 | 8.17 | 435501 |
| 1726094100 | 8.22 | 0.19 | 2.37 | 8 | 8.35 | 7.9 | 417229 |
| 1726007700 | 8.03 | -0.21 | -2.55 | 8.2272 | 8.27 | 7.61 | 1657669 |
| 1725921300 | 8.24 | 0.27 | 3.39 | 8 | 8.53 | 7.94 | 548458 |
| 1725662100 | 7.97 | -0.09 | -1.12 | 8.21 | 8.21 | 7.72 | 522831 |
| 1725575700 | 8.06 | -0.3 | -3.59 | 8.34 | 8.46 | 8.035 | 396920 |
| 1725489300 | 8.36 | 0.21 | 2.51 | 8.15 | 8.56 | 8.101 | 269804 |
| 1725402900 | 8.155 | -0.8 | -8.88 | 8.86 | 8.94 | 8.08 | 434100 |
| 1725057300 | 8.95 | 0.23 | 2.64 | 8.75 | 9.06 | 8.58 | 353325 |
| 1724970900 | 8.72 | -0.1 | -1.13 | 8.91 | 9.09 | 8.71 | 347262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
