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 | 0.875 | 8.86524822695 | 9.87 | 10.78 | 9.45 | 597269 | 10.15630239 | CS |
| 4 | 1.475 | 15.9115426106 | 9.27 | 10.78 | 8.89 | 709283 | 9.82739759 | CS |
| 12 | 1.995 | 22.8 | 8.75 | 10.78 | 7.76 | 505818 | 9.35936493 | CS |
| 26 | 2.195 | 25.6725146199 | 8.55 | 10.78 | 6.55 | 443373 | 9.01333333 | CS |
| 52 | 2.895 | 36.8789808917 | 7.85 | 10.78 | 6.115 | 412469 | 8.44858463 | CS |
| 156 | -4.255 | -28.3666666667 | 15 | 16.269 | 4.745 | 381552 | 8.71988372 | CS |
| 260 | 0.605 | 5.96646942801 | 10.14 | 16.28 | 4.745 | 382371 | 9.77422569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 10.45 | 0.13 | 1.26 | 10.21 | 10.78 | 10.21 | 1410270 |
| 1726785300 | 10.32 | 0.53 | 5.41 | 10.04 | 10.37 | 9.8699999 | 393215 |
| 1726698900 | 9.7899999 | 0.14 | 1.45 | 9.66 | 9.8 | 9.45 | 519399 |
| 1726612500 | 9.65 | -0.15 | -1.53 | 9.8699999 | 9.97 | 9.515 | 346081 |
| 1726526100 | 9.8 | -0.04 | -0.41 | 9.8699999 | 9.97 | 9.69 | 317378 |
| 1726266900 | 9.84 | 0.27 | 2.82 | 9.67 | 10.105 | 9.6 | 829190 |
| 1726180500 | 9.57 | 0.13 | 1.38 | 9.52 | 9.77 | 9.45 | 688324 |
| 1726094100 | 9.44 | 0.05 | 0.53 | 9.4 | 9.52 | 9.19 | 225549 |
| 1726007700 | 9.39 | 0.09 | 0.91 | 9.31 | 9.41 | 9.1 | 286444 |
| 1725921300 | 9.305 | 0.31 | 3.39 | 9.01 | 9.32 | 8.96 | 357829 |
| 1725662100 | 9 | -0.17 | -1.85 | 9.17 | 9.248 | 8.89 | 401534 |
| 1725575700 | 9.17 | -0.18 | -1.93 | 9.36 | 9.36 | 9.05 | 343240 |
| 1725489300 | 9.35 | -0.11 | -1.16 | 9.4 | 9.59 | 9.265 | 356723 |
| 1725402900 | 9.46 | -0.49 | -4.92 | 9.8 | 9.82 | 9.1199999 | 845711 |
| 1725057300 | 9.95 | 0.14 | 1.43 | 9.95 | 10.09 | 9.86 | 667576 |
| 1724970900 | 9.81 | -0.14 | -1.41 | 10 | 10.345 | 9.7899999 | 1780230 |
| 1724884500 | 9.95 | -0.18 | -1.78 | 10.04 | 10.15 | 9.67 | 1037686 |
| 1724798100 | 10.13 | 0.29 | 2.95 | 9.93 | 10.55 | 9.85 | 1418052 |
| 1724711700 | 9.84 | 0.77 | 8.49 | 9.27 | 9.84 | 9.09 | 1251942 |
| 1724452500 | 9.07 | 0.31 | 3.54 | 8.84 | 9.19 | 8.77 | 417160 |
| 1724366100 | 8.76 | -0.09 | -1.02 | 8.81 | 8.8699999 | 8.71 | 217703 |
| 1724279700 | 8.85 | 0.07 | 0.80 | 8.85 | 8.9 | 8.74 | 184802 |
| 1724193300 | 8.78 | -0.33 | -3.62 | 9.0399999 | 9.195 | 8.69 | 285277 |
| 1724106900 | 9.11 | -0.01 | -0.11 | 9.08 | 9.1199999 | 8.965 | 481080 |
| 1723847700 | 9.1199999 | 0.07 | 0.77 | 9.0399999 | 9.23 | 8.98 | 572930 |
| 1723761300 | 9.05 | 0.15 | 1.69 | 9.07 | 9.18 | 8.92 | 427367 |
| 1723674900 | 8.9 | -0.06 | -0.67 | 9.01 | 9.06 | 8.84 | 235260 |
| 1723588500 | 8.96 | 0.13 | 1.47 | 8.8699999 | 8.9949999 | 8.71 | 374461 |
| 1723502100 | 8.83 | 0.1 | 1.15 | 8.78 | 8.86 | 8.68 | 370876 |
| 1723242900 | 8.73 | -0.18 | -2.02 | 8.93 | 9.03 | 8.68 | 382477 |
| 1723156500 | 8.91 | 0.33 | 3.85 | 8.71 | 8.92 | 8.58 | 303002 |
| 1723070100 | 8.58 | 0.02 | 0.23 | 8.63 | 8.75 | 8.45 | 616963 |
| 1722983700 | 8.56 | 0.46 | 5.68 | 8.84 | 8.975 | 8.03 | 606600 |
| 1722897300 | 8.1 | -0.39 | -4.59 | 7.94 | 8.215 | 7.76 | 688801 |
| 1722638100 | 8.49 | -0.53 | -5.88 | 8.78 | 8.78 | 8.43 | 498400 |
| 1722551700 | 9.02 | -0.41 | -4.35 | 9.46 | 9.4763 | 8.882 | 476508 |
| 1722465300 | 9.43 | 0.32 | 3.51 | 9.23 | 9.59 | 9.175 | 421763 |
| 1722378900 | 9.11 | -0.09 | -0.98 | 9.23 | 9.39 | 9.02 | 254392 |
| 1722292500 | 9.2 | -0.26 | -2.75 | 9.52 | 9.6 | 9.15 | 319732 |
| 1722033300 | 9.46 | 0.02 | 0.21 | 9.63 | 9.63 | 9.39 | 559208 |
| 1721946900 | 9.44 | 0.02 | 0.21 | 9.48 | 9.66 | 9.38 | 332449 |
| 1721860500 | 9.42 | -0.36 | -3.68 | 9.72 | 9.9299 | 9.38 | 364857 |
| 1721774100 | 9.78 | 0.3 | 3.16 | 9.49 | 9.86 | 9.41 | 448801 |
| 1721687700 | 9.48 | 0.14 | 1.50 | 9.35 | 9.5 | 9.21 | 561315 |
| 1721428500 | 9.34 | 0.27 | 2.98 | 9.1 | 9.48 | 8.89 | 1580136 |
| 1721342100 | 9.07 | -0.12 | -1.31 | 9.13 | 9.3 | 8.982 | 256528 |
| 1721255700 | 9.19 | -0.14 | -1.50 | 9.25 | 9.49 | 9.17 | 510462 |
| 1721169300 | 9.33 | 0.43 | 4.83 | 9.01 | 9.355 | 8.95 | 466484 |
| 1721082900 | 8.9 | 0.22 | 2.53 | 8.8 | 8.95 | 8.68 | 327524 |
| 1720823700 | 8.68 | 0.06 | 0.70 | 8.74 | 8.82 | 8.65 | 290137 |
| 1720737300 | 8.6199999 | 0.33 | 3.98 | 8.5 | 8.68 | 8.44 | 320840 |
| 1720650900 | 8.2899999 | 0.05 | 0.61 | 8.2899999 | 8.3361 | 8.22 | 159807 |
| 1720564500 | 8.24 | -0.01 | -0.12 | 8.23 | 8.25 | 8.09 | 321290 |
| 1720478100 | 8.25 | -0.07 | -0.84 | 8.41 | 8.48 | 8.23 | 196547 |
| 1720218900 | 8.32 | -0.26 | -3.03 | 8.52 | 8.6 | 8.28 | 300497 |
| 1720040640 | 8.58 | 0 | 0.00 | 8.59 | 8.68 | 8.47 | 139066 |
| 1719959700 | 8.58 | 0.02 | 0.23 | 8.61 | 8.635 | 8.472 | 238370 |
| 1719873300 | 8.56 | -0.33 | -3.71 | 8.75 | 8.84 | 8.48 | 351192 |
| 1719614100 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1719527700 | 8.89 | -0.06 | -0.67 | 8.94 | 8.99 | 8.81 | 285690 |
| 1719441300 | 8.95 | 0.1 | 1.13 | 8.76 | 8.96 | 8.71 | 329122 |
| 1719354900 | 8.85 | -0.04 | -0.45 | 8.84 | 8.94 | 8.69 | 316564 |
| 1719268500 | 8.89 | 0.07 | 0.79 | 8.7899999 | 8.91 | 8.73 | 294971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
