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 | 0.2801 | 2.87872559096 | 9.73 | 11.15 | 9.38 | 507544 | 9.91404301 | CS |
| 4 | 1.0051 | 11.1615769017 | 9.005 | 11.73 | 7.565 | 253334 | 9.65003658 | CS |
| 12 | -22.4799 | -69.190212373 | 32.49 | 49.5 | 4.62 | 276335 | 17.44964839 | CS |
| 26 | -2.2899 | -18.6170731707 | 12.3 | 49.5 | 4.62 | 213300 | 17.63261706 | CS |
| 52 | 7.4901 | 297.226190476 | 2.52 | 49.5 | 2.32 | 335013 | 12.89486723 | CS |
| 156 | 5.0101 | 100.202 | 5 | 49.5 | 0.88 | 258497 | 11.70860431 | CS |
| 260 | 5.0101 | 100.202 | 5 | 49.5 | 0.88 | 258497 | 11.70860431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 10.43 | 0.61 | 6.21 | 9.18 | 11.15 | 9.18 | 506078 |
| 1737675300 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1737588900 | 9.82 | -0.1 | -1.01 | 10.03 | 10.5921 | 9.55 | 502875 |
| 1737502500 | 9.92 | -0.08 | -0.80 | 9.98 | 10.1999 | 9.38 | 504541 |
| 1737156900 | 10 | 0.44 | 4.60 | 9.73 | 11.15 | 9.5 | 515215 |
| 1737070500 | 9.56 | 0.36 | 3.91 | 8.75 | 9.68 | 8.75 | 358419 |
| 1736984100 | 9.2 | 1.27 | 16.02 | 8.15 | 9.69 | 8.05 | 356038 |
| 1736897700 | 7.93 | -1.94 | -19.66 | 9.6199999 | 10.46 | 7.565 | 335655 |
| 1736811300 | 9.8699999 | -0.47 | -4.55 | 10.51 | 11.298 | 9.59 | 361868 |
| 1736552100 | 10.34 | -0.35 | -3.27 | 10.3 | 11 | 9.94 | 303850 |
| 1736379300 | 10.69 | 1.78 | 19.98 | 8.8787 | 11.73 | 8.695 | 324755 |
| 1736292900 | 8.91 | -0.04 | -0.45 | 8.85 | 9.7 | 8.8 | 105609 |
| 1736206500 | 8.95 | -0.59 | -6.18 | 9.3 | 9.3 | 8.5 | 65900 |
| 1735947300 | 9.5399999 | -0.11 | -1.14 | 9.6 | 9.61 | 9.01 | 74573 |
| 1735860900 | 9.65 | 0.91 | 10.41 | 8.71 | 9.9 | 8.7 | 86212 |
| 1735688100 | 8.74 | -0.3 | -3.32 | 9.05 | 9.4256 | 8.57 | 39974 |
| 1735601700 | 9.0399999 | 0.36 | 4.15 | 8.85 | 9.255 | 7.6 | 66911 |
| 1735342500 | 8.68 | 0.08 | 0.93 | 9.005 | 9.31 | 8.51 | 50956 |
| 1735256100 | 8.6 | 0.14 | 1.65 | 8.53 | 9.14 | 7.695 | 116408 |
| 1735077840 | 8.46 | -1.11 | -11.60 | 9.8 | 9.8061 | 8.01 | 179478 |
| 1734996900 | 9.57 | 3.77 | 65.00 | 6 | 10.94 | 6 | 747019 |
| 1734737700 | 5.8 | 0.53 | 10.06 | 5.01 | 5.89 | 5.01 | 187942 |
| 1734651300 | 5.2699999 | -1.73 | -24.71 | 7.64 | 7.9 | 4.62 | 1740644 |
| 1734564900 | 7 | -31.39 | -81.77 | 29 | 49.5 | 5 | 1675408 |
| 1734478500 | 38.39 | 8.49 | 28.39 | 30.9 | 38.39 | 24.53 | 387087 |
| 1734392100 | 29.9 | 1.27 | 4.44 | 28.99 | 30.75 | 27.1 | 126019 |
| 1734132900 | 28.63 | -0.38 | -1.31 | 29.215 | 29.9199 | 27.5 | 183835 |
| 1734046500 | 29.01 | -3.82 | -11.64 | 33.38 | 34.76 | 27.4 | 537585 |
| 1733960100 | 32.83 | 0.69 | 2.15 | 32.72 | 36.5 | 31.5 | 384741 |
| 1733873700 | 32.14 | 0.08 | 0.25 | 32.6 | 34.28 | 31.01 | 67227 |
| 1733787300 | 32.06 | -0.94 | -2.85 | 33.88 | 33.88 | 29.44 | 212501 |
| 1733528100 | 33 | 3.95 | 13.60 | 29.05 | 33.64 | 28.23 | 165674 |
| 1733441700 | 29.05 | -0.34 | -1.16 | 28.62 | 30.2 | 28.1 | 26614 |
| 1733355300 | 29.39 | 0.34 | 1.17 | 28.8 | 29.625 | 28.08 | 96548 |
| 1733268900 | 29.05 | 0.83 | 2.94 | 28.26 | 30 | 27.51 | 56645 |
| 1733182500 | 28.22 | -0.41 | -1.43 | 29 | 29 | 26.6537 | 65405 |
| 1732917840 | 28.63 | 1.63 | 6.04 | 28.01 | 28.63 | 27.06 | 131237 |
| 1732750500 | 27 | 1.01 | 3.89 | 26.88 | 27.73 | 24.61 | 142495 |
| 1732664100 | 25.99 | 2.14 | 8.97 | 23.38 | 26.555 | 23 | 105416 |
| 1732577700 | 23.85 | -1.38 | -5.47 | 24.8 | 25.345 | 22.95 | 205779 |
| 1732318500 | 25.23 | 1.38 | 5.79 | 24.04 | 26.8448 | 24.04 | 112638 |
| 1732232100 | 23.85 | -5.9 | -19.83 | 29.4 | 31.38 | 22.48 | 283049 |
| 1732145700 | 29.75 | -2.37 | -7.38 | 33.35 | 35 | 27.16 | 828836 |
| 1732059300 | 32.119999 | 0.72 | 2.29 | 31.555 | 35.5 | 29.5001 | 463289 |
| 1731972900 | 31.4 | -4.85 | -13.38 | 36.02 | 39.88 | 30.7 | 385784 |
| 1731713700 | 36.25 | 8.14 | 28.96 | 28.2 | 36.69 | 28.2 | 358291 |
| 1731627300 | 28.11 | -0.09 | -0.32 | 28.19 | 28.99 | 27 | 81810 |
| 1731540900 | 28.2 | -1.8 | -6.00 | 30.308 | 30.81 | 27.03 | 177471 |
| 1731454500 | 30 | -0.5 | -1.64 | 29.85 | 32.78 | 29.3 | 101928 |
| 1731368100 | 30.5 | -0.5 | -1.61 | 32.2 | 32.2 | 28.145 | 81350 |
| 1731108900 | 31 | 3.46 | 12.56 | 27.05 | 32.375 | 27.05 | 80304 |
| 1731022500 | 27.54 | -3.73 | -11.93 | 31 | 32.15 | 25.04 | 112807 |
| 1730936100 | 31.27 | -1.32 | -4.05 | 34.3659 | 34.83 | 30.8 | 60753 |
| 1730849700 | 32.59 | 2.83 | 9.51 | 29.65 | 33.99 | 29.65 | 58248 |
| 1730763300 | 29.76 | -0.7 | -2.30 | 30.61 | 31.71 | 28.68 | 73674 |
| 1730500500 | 30.46 | -1.66 | -5.17 | 32.49 | 32.49 | 29.5372 | 66811 |
| 1730414100 | 32.119999 | -1.89 | -5.56 | 33.96 | 35.97 | 31.51 | 69457 |
| 1730327700 | 34.01 | -1.93 | -5.37 | 35.2248 | 37.5 | 32.78 | 101633 |
| 1730241300 | 35.94 | 4.62 | 14.75 | 32.89 | 36.53 | 32.24 | 113773 |
| 1730154900 | 31.32 | -0.85 | -2.64 | 34.21 | 37.44 | 30.08 | 141026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
