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 | 0.87 | 10.223266745 | 8.51 | 9.71 | 8.3548 | 9345246 | 9.16963762 | SP |
| 4 | 1.84 | 24.4031830239 | 7.54 | 9.71 | 7.2301 | 10210378 | 8.2445861 | SP |
| 12 | -0.46 | -4.67479674797 | 9.84 | 10.33 | 6.8181 | 10025881 | 8.1770945 | SP |
| 26 | -10.43 | -52.6501766784 | 19.81 | 19.81 | 6.8181 | 6213006 | 9.81548996 | SP |
| 52 | -15.46 | -62.2383252818 | 24.84 | 31.83 | 6.8181 | 4041883 | 12.44505241 | SP |
| 156 | -15.62 | -62.48 | 25 | 58.05 | 6.8181 | 2160358 | 15.78047279 | SP |
| 260 | -15.62 | -62.48 | 25 | 58.05 | 6.8181 | 2160358 | 15.78047279 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 9.38 | -0.24 | -2.49 | 9.59 | 9.6 | 9.1 | 14050552 |
| 1739316900 | 9.6199999 | 0.57 | 6.30 | 9.19 | 9.71 | 9.084 | 10248087 |
| 1739230500 | 9.05 | 0.27 | 3.08 | 8.92 | 9.06 | 8.76 | 10213859 |
| 1738971300 | 8.78 | 0.28 | 3.29 | 8.58 | 8.815 | 8.3547999 | 6534556 |
| 1738884900 | 8.5 | 0.09 | 1.07 | 8.51 | 8.74 | 8.47 | 5679176 |
| 1738798500 | 8.41 | 0.3 | 3.70 | 8.22 | 8.46 | 8.1988 | 7651481 |
| 1738712100 | 8.11 | -0.17 | -2.05 | 8.32 | 8.3499 | 8.07 | 8148067 |
| 1738625700 | 8.28 | 0.41 | 5.21 | 8.24 | 8.4751 | 8.19 | 11363765 |
| 1738366500 | 7.87 | -0.1 | -1.25 | 7.95 | 7.95 | 7.57 | 16192476 |
| 1738280100 | 7.97 | -0.25 | -3.04 | 7.75 | 8.295 | 7.71 | 15479896 |
| 1738193700 | 8.22 | 0.2 | 2.49 | 8.08 | 8.2901 | 8.02 | 9792704 |
| 1738107300 | 8.02 | -0.01 | -0.12 | 8.05 | 8.2449999 | 7.965 | 8615283 |
| 1738020900 | 8.03 | 0.18 | 2.29 | 8.09 | 8.1822 | 7.855 | 13777113 |
| 1737761700 | 7.85 | 0.17 | 2.21 | 7.7 | 7.865 | 7.635 | 8657079 |
| 1737675300 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1737588900 | 7.68 | 0.16 | 2.13 | 7.65 | 7.69 | 7.5232 | 6793596 |
| 1737502500 | 7.52 | 0.04 | 0.53 | 7.47 | 7.8364 | 7.47 | 10053836 |
| 1737156900 | 7.48 | -0.24 | -3.11 | 7.57 | 7.61 | 7.2301 | 12661131 |
| 1737070500 | 7.72 | 0.26 | 3.49 | 7.54 | 7.79 | 7.54 | 7874146 |
| 1736984100 | 7.46 | -0.64 | -7.90 | 7.835 | 7.92 | 7.43 | 9887245 |
| 1736897700 | 8.1 | 0.13 | 1.63 | 7.75 | 8.141 | 7.59 | 10024240 |
| 1736811300 | 7.97 | -0.17 | -2.09 | 8.39 | 8.44 | 7.97 | 9730727 |
| 1736552100 | 8.14 | 0 | 0.00 | 8.21 | 8.3589 | 8.06 | 8860817 |
| 1736379300 | 8.14 | -0.01 | -0.12 | 8.18 | 8.2899999 | 7.985 | 9024209 |
| 1736292900 | 8.15 | 0.33 | 4.22 | 7.93 | 8.2299 | 7.765 | 12030586 |
| 1736206500 | 7.82 | -0.02 | -0.26 | 7.62 | 8 | 7.53 | 16167361 |
| 1735947300 | 7.84 | -0.7 | -8.20 | 8.48 | 8.48 | 7.8001 | 11293487 |
| 1735860900 | 8.5399999 | 0.49 | 6.09 | 8.31 | 8.659896 | 8.295 | 17795068 |
| 1735688100 | 8.05 | 0.27 | 3.47 | 7.67 | 8.0585 | 7.61 | 8923449 |
| 1735601700 | 7.78 | 0.24 | 3.18 | 7.75 | 7.81 | 7.6199 | 7327971 |
| 1735342500 | 7.54 | 0.37 | 5.16 | 7.2701 | 7.6186 | 7.26 | 9680071 |
| 1735256100 | 7.17 | 0.13 | 1.85 | 7.01 | 7.2299 | 7.01 | 8986556 |
| 1735077840 | 7.04 | -0.55 | -7.25 | 7.51 | 7.52 | 7.04 | 6970485 |
| 1734996900 | 7.59 | -0.26 | -3.31 | 7.6 | 7.885 | 7.53 | 10090497 |
| 1734737700 | 7.85 | 0.27 | 3.56 | 7.775 | 7.9097 | 7.39 | 13690099 |
| 1734651300 | 7.58 | 0.07 | 0.93 | 7.32 | 7.86 | 7.24 | 18294094 |
| 1734564900 | 7.51 | 0.57 | 8.21 | 7.15 | 7.7 | 6.8181 | 18175904 |
| 1734478500 | 6.94 | -0.26 | -3.61 | 7.01 | 7.285 | 6.87 | 16563824 |
| 1734392100 | 7.2 | -0.46 | -6.01 | 7.61 | 7.67 | 7.2 | 13081147 |
| 1734132900 | 7.66 | -0.35 | -4.37 | 8 | 8.06 | 7.66 | 9086423 |
| 1734046500 | 8.01 | 0.13 | 1.65 | 7.87 | 8.07 | 7.805 | 9536500 |
| 1733960100 | 7.88 | -0.5 | -5.97 | 8.2 | 8.35 | 7.88 | 8911045 |
| 1733873700 | 8.38 | -0.24 | -2.78 | 8.59 | 8.6 | 8.19 | 9398668 |
| 1733787300 | 8.6199999 | -0.01 | -0.12 | 8.48 | 8.8801 | 8.295 | 11956180 |
| 1733528100 | 8.63 | -0.49 | -5.37 | 8.93 | 9.09 | 8.63 | 9134682 |
| 1733441700 | 9.1199999 | -0.31 | -3.29 | 9.28 | 9.28 | 8.97 | 9109217 |
| 1733355300 | 9.43 | -0.18 | -1.87 | 9.63 | 9.675 | 9.4141999 | 6175385 |
| 1733268900 | 9.61 | 0.17 | 1.80 | 9.595 | 9.685 | 9.4878 | 8122865 |
| 1733182500 | 9.44 | -0.35 | -3.58 | 9.58 | 9.61 | 9.3605 | 6833610 |
| 1732917840 | 9.7899999 | -0.36 | -3.55 | 10.06 | 10.0601 | 9.78 | 2596063 |
| 1732750500 | 10.15 | 0.16 | 1.60 | 9.9 | 10.33 | 9.88 | 4987553 |
| 1732664100 | 9.99 | 0.01 | 0.10 | 9.94 | 10.0601 | 9.7383 | 6316103 |
| 1732577700 | 9.98 | 0.38 | 3.96 | 9.38 | 9.98 | 9.3602 | 5074225 |
| 1732318500 | 9.6 | -0.38 | -3.81 | 9.86 | 10.0221 | 9.47 | 7788977 |
| 1732232100 | 9.98 | 0.08 | 0.81 | 9.84 | 10.0899 | 9.73 | 5985453 |
| 1732145700 | 9.9 | 0.11 | 1.12 | 9.85 | 10.11 | 9.77 | 7724570 |
| 1732059300 | 9.7899999 | -0.21 | -2.10 | 10.0601 | 10.1799 | 9.7449999 | 6928163 |
| 1731972900 | 10 | -0.57 | -5.39 | 10.02 | 10.28 | 9.6701 | 8992062 |
| 1731713700 | 10.57 | -0.35 | -3.21 | 10.95 | 10.99 | 10.453992 | 7809211 |
| 1731627300 | 10.92 | 0.61 | 5.92 | 10.4801 | 10.94 | 10.33 | 7696080 |
| 1731540900 | 10.31 | -0.06 | -0.58 | 10.0696 | 10.5571 | 9.8699999 | 8672059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
