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 | 0.85 | 7.4823943662 | 11.36 | 12.58 | 11.225 | 3353155 | 12.05715733 | CS |
| 4 | 0.89 | 7.86219081272 | 11.32 | 12.58 | 10.6 | 2901703 | 11.38664857 | CS |
| 12 | 0.26 | 2.17573221757 | 11.95 | 13.255 | 10.6 | 2731555 | 11.98163825 | CS |
| 26 | -1.58 | -11.457577955 | 13.79 | 14.965 | 10.6 | 3274168 | 12.4493259 | CS |
| 52 | -3.52 | -22.3776223776 | 15.73 | 16.505 | 10.6 | 3437086 | 12.95551546 | CS |
| 156 | -3.61 | -22.819216182 | 15.82 | 24.89 | 9.66 | 4281636 | 13.84101843 | CS |
| 260 | -2.65 | -17.8331090175 | 14.86 | 24.89 | 4.09 | 4296286 | 13.07155176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.1 | -0.21 | -1.71 | 12.19 | 12.25 | 11.905 | 3145808 |
| 1721342100 | 12.31 | 0.06 | 0.49 | 12.21 | 12.58 | 12.16 | 4374261 |
| 1721255700 | 12.25 | 0.3 | 2.51 | 11.78 | 12.29 | 11.78 | 3476358 |
| 1721169300 | 11.95 | 0.51 | 4.46 | 11.53 | 11.97 | 11.49 | 3234180 |
| 1721082900 | 11.44 | 0.1 | 0.87 | 11.36 | 11.53 | 11.225 | 2535170 |
| 1720823700 | 11.341 | -0.01 | -0.08 | 11.47 | 11.47 | 11.18 | 2825810 |
| 1720737300 | 11.35 | 0.24 | 2.16 | 11.29 | 11.55 | 11.23 | 4095795 |
| 1720650900 | 11.11 | 0.51 | 4.81 | 10.75 | 11.18 | 10.73 | 4635108 |
| 1720564500 | 10.6 | -0.26 | -2.39 | 10.84 | 10.87 | 10.6 | 3322122 |
| 1720478100 | 10.86 | 0 | 0.00 | 10.88 | 11 | 10.78 | 3040472 |
| 1720218900 | 10.86 | -0.21 | -1.90 | 11.04 | 11.05 | 10.795 | 2413490 |
| 1720040640 | 11.07 | -0.07 | -0.63 | 11.19 | 11.21 | 11.03 | 1481128 |
| 1719959700 | 11.14 | 0.06 | 0.54 | 11.11 | 11.215 | 11.03 | 1720767 |
| 1719873300 | 11.08 | -0.03 | -0.27 | 11.38 | 11.42 | 11.02 | 2604735 |
| 1719614100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1719527700 | 11.11 | 0.04 | 0.36 | 11.07 | 11.13 | 10.94 | 2340657 |
| 1719441300 | 11.07 | 0 | 0.00 | 11 | 11.16 | 10.92 | 2504962 |
| 1719354900 | 11.07 | -0.17 | -1.51 | 11.2 | 11.2 | 11.02 | 2380521 |
| 1719268500 | 11.24 | -0.04 | -0.35 | 11.32 | 11.4 | 11.22 | 2099308 |
| 1719009300 | 11.28 | 0.07 | 0.62 | 11.18 | 11.3 | 11.07 | 4259786 |
| 1718922900 | 11.21 | -0.03 | -0.27 | 11.27 | 11.31 | 11.155 | 1809442 |
| 1718750100 | 11.24 | -0.29 | -2.52 | 11.51 | 11.565 | 11.225 | 1797597 |
| 1718663700 | 11.53 | 0.03 | 0.26 | 11.5 | 11.62 | 11.44 | 1519574 |
| 1718404500 | 11.5 | -0.29 | -2.46 | 11.6 | 11.635 | 11.375 | 1779630 |
| 1718318100 | 11.79 | -0.19 | -1.59 | 11.91 | 11.94 | 11.665 | 1856044 |
| 1718231700 | 11.98 | 0.34 | 2.92 | 11.8 | 12.17 | 11.8 | 2562712 |
| 1718145300 | 11.64 | -0.29 | -2.43 | 11.82 | 11.85 | 11.585 | 2292380 |
| 1718058900 | 11.93 | -0.14 | -1.16 | 11.92 | 12.04 | 11.76 | 1454894 |
| 1717799700 | 12.07 | -0.13 | -1.07 | 12.05 | 12.14 | 11.94 | 2318922 |
| 1717713300 | 12.2 | 0.03 | 0.25 | 12.06 | 12.225 | 12.01 | 1285295 |
| 1717626900 | 12.17 | -0.07 | -0.57 | 12.29 | 12.34 | 12 | 2887471 |
| 1717540500 | 12.24 | -0.24 | -1.92 | 12.33 | 12.55 | 12.22 | 2084493 |
| 1717454100 | 12.48 | 0.17 | 1.38 | 12.43 | 12.53 | 12.26 | 1389276 |
| 1717194900 | 12.31 | 0.29 | 2.41 | 12.07 | 12.4 | 11.98 | 1878705 |
| 1717108500 | 12.02 | 0.13 | 1.09 | 11.97 | 12.135 | 11.93 | 2067663 |
| 1717022100 | 11.89 | -0.29 | -2.38 | 12 | 12.14 | 11.84 | 1954980 |
| 1716935700 | 12.18 | -0.16 | -1.30 | 12.39 | 12.48 | 12.125 | 1558735 |
| 1716590100 | 12.34 | 0.12 | 0.98 | 12.31 | 12.44 | 12.27 | 1277402 |
| 1716503700 | 12.22 | -0.34 | -2.71 | 12.59 | 12.6 | 12.125 | 1942842 |
| 1716417300 | 12.56 | 0.15 | 1.21 | 12.34 | 12.58 | 12.295 | 1815182 |
| 1716330900 | 12.41 | -0.2 | -1.59 | 12.57 | 12.62 | 12.29 | 3474711 |
| 1716244500 | 12.61 | -0.34 | -2.63 | 12.92 | 12.97 | 12.575 | 2066140 |
| 1715985300 | 12.95 | -0.2 | -1.52 | 13.105 | 13.11 | 12.905 | 6951627 |
| 1715898900 | 13.15 | 0.1 | 0.77 | 13.05 | 13.17 | 12.995 | 2268401 |
| 1715812500 | 13.05 | -0.02 | -0.15 | 13.2 | 13.205 | 12.87 | 2436943 |
| 1715726100 | 13.07 | 0.08 | 0.62 | 13.13 | 13.2 | 12.96 | 1914355 |
| 1715639700 | 12.99 | 0.03 | 0.23 | 13.04 | 13.255 | 12.9 | 2713710 |
| 1715380500 | 12.96 | -0.06 | -0.46 | 13.06 | 13.16 | 12.8 | 2105029 |
| 1715294100 | 13.02 | 0.35 | 2.76 | 12.67 | 13.04 | 12.5441 | 3521190 |
| 1715207700 | 12.67 | 0.25 | 2.01 | 12.28 | 12.7 | 11.9518 | 3910000 |
| 1715121300 | 12.42 | 0.01 | 0.08 | 12.45 | 12.86 | 12.25 | 5840448 |
| 1715034900 | 12.41 | 0.17 | 1.39 | 12.34 | 12.52 | 12.26 | 3819473 |
| 1714775700 | 12.24 | -0.1 | -0.81 | 12.58 | 12.7 | 12.09 | 3730442 |
| 1714689300 | 12.34 | 0.41 | 3.44 | 12.16 | 12.36 | 12.08 | 3578116 |
| 1714602900 | 11.93 | -0.03 | -0.25 | 11.95 | 12.21 | 11.69 | 4722345 |
| 1714516500 | 11.96 | -0.16 | -1.32 | 11.99 | 12.09 | 11.8001 | 3211040 |
| 1714430100 | 12.12 | 0.28 | 2.36 | 11.95 | 12.1492 | 11.95 | 2679448 |
| 1714170900 | 11.84 | 0.1 | 0.85 | 11.78 | 11.96 | 11.69 | 2627125 |
| 1714084500 | 11.74 | -0.19 | -1.59 | 11.79 | 11.795 | 11.545 | 2392562 |
| 1713998100 | 11.93 | -0.12 | -1.00 | 12.01 | 12.08 | 11.84 | 2328550 |
| 1713911700 | 12.05 | 0.16 | 1.35 | 11.88 | 12.25 | 11.72 | 2054225 |
| 1713825300 | 11.89 | 0.01 | 0.08 | 11.88 | 12.05 | 11.765 | 2760820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
