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 | 0.74 | 7.85562632696 | 9.42 | 10.245 | 9 | 172961 | 9.64872623 | CS |
| 4 | 2.38 | 30.5912596401 | 7.78 | 11.29 | 7.48 | 286981 | 9.8238962 | CS |
| 12 | 2.09 | 25.8983890954 | 8.07 | 11.29 | 6.755 | 289394 | 9.12103992 | CS |
| 26 | 1.77 | 21.0965435042 | 8.39 | 11.29 | 6.35 | 278291 | 8.40125341 | CS |
| 52 | 2.3 | 29.262086514 | 7.86 | 11.53 | 5.47 | 314170 | 8.38278167 | CS |
| 156 | -3.69 | -26.642599278 | 13.85 | 19.13 | 5.47 | 316692 | 10.17184668 | CS |
| 260 | -7.38 | -42.0752565564 | 17.54 | 21.91 | 3.01 | 341495 | 10.95664846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 9.96 | 0 | 0.00 | 9.97 | 10.245 | 9.91 | 221919 |
| 1726266900 | 9.96 | 0.37 | 3.86 | 9.73 | 10.21 | 9.67 | 181246 |
| 1726180500 | 9.59 | 0.37 | 4.01 | 9.28 | 9.725 | 9.28 | 135429 |
| 1726094100 | 9.22 | -0.07 | -0.75 | 9.21 | 9.32 | 9 | 152877 |
| 1726007700 | 9.2899999 | -0.04 | -0.43 | 9.19 | 9.43 | 9.06 | 152663 |
| 1725921300 | 9.33 | -0.01 | -0.11 | 9.3699999 | 9.66 | 9.24 | 125002 |
| 1725662100 | 9.34 | -0.02 | -0.21 | 9.58 | 9.6699 | 9.11 | 181626 |
| 1725575700 | 9.36 | -0.11 | -1.16 | 9.48 | 9.69 | 9.25 | 121076 |
| 1725489300 | 9.47 | -0.07 | -0.73 | 9.28 | 9.75 | 9.28 | 121014 |
| 1725402900 | 9.5399999 | -0.38 | -3.83 | 9.68 | 9.83 | 9.33 | 282010 |
| 1725057300 | 9.92 | -0.3 | -2.94 | 10.19 | 10.22 | 9.75 | 232324 |
| 1724970900 | 10.22 | -0.29 | -2.76 | 10.51 | 10.63 | 10.17 | 198329 |
| 1724884500 | 10.51 | -0.33 | -3.04 | 10.77 | 10.85 | 10.4001 | 229855 |
| 1724798100 | 10.84 | 0.25 | 2.36 | 10.58 | 11.29 | 10.43 | 425326 |
| 1724711700 | 10.59 | 0.14 | 1.34 | 10.5 | 10.63 | 9.96 | 407814 |
| 1724452500 | 10.45 | 1.57 | 17.68 | 9.32 | 10.86 | 9.27 | 1249852 |
| 1724366100 | 8.88 | 0.66 | 8.03 | 8.6 | 9 | 8.568 | 576876 |
| 1724279700 | 8.22 | 0.62 | 8.16 | 7.75 | 8.24 | 7.67 | 244847 |
| 1724193300 | 7.6 | -0.19 | -2.44 | 7.78 | 7.82 | 7.48 | 160640 |
| 1724106900 | 7.79 | 0.46 | 6.28 | 7.35 | 7.79 | 7.29 | 258918 |
| 1723847700 | 7.33 | -0.15 | -2.01 | 7.45 | 7.5531 | 7.27 | 244566 |
| 1723761300 | 7.48 | 0.31 | 4.32 | 7.37 | 7.58 | 7.3 | 488161 |
| 1723674900 | 7.17 | -0.13 | -1.78 | 7.31 | 7.3269 | 6.99 | 490740 |
| 1723588500 | 7.3 | -0.03 | -0.41 | 7.31 | 7.47 | 7.24 | 282440 |
| 1723502100 | 7.33 | -0.24 | -3.17 | 7.59 | 7.67 | 7.31 | 207620 |
| 1723242900 | 7.57 | 0.06 | 0.80 | 7.32 | 7.73 | 7.32 | 279364 |
| 1723156500 | 7.51 | -0.11 | -1.44 | 7.99 | 7.99 | 6.86 | 544493 |
| 1723070100 | 7.62 | -0.05 | -0.65 | 7.66 | 7.9389 | 7.52 | 255014 |
| 1722983700 | 7.67 | 0.4 | 5.50 | 7.42 | 7.97 | 7.385 | 269996 |
| 1722897300 | 7.27 | -0.21 | -2.81 | 6.7999 | 7.35 | 6.765 | 256364 |
| 1722638100 | 7.48 | -0.52 | -6.50 | 7.63 | 8.0681999 | 7.38 | 698702 |
| 1722551700 | 8 | -0.61 | -7.08 | 8.58 | 8.7174 | 7.81 | 411410 |
| 1722465300 | 8.61 | -0.18 | -2.05 | 8.89 | 8.9199 | 8.48 | 292548 |
| 1722378900 | 8.7899999 | -0.04 | -0.45 | 8.9 | 9 | 8.634 | 180891 |
| 1722292500 | 8.83 | -0.27 | -2.97 | 9.1 | 9.21 | 8.76 | 158435 |
| 1722033300 | 9.1 | -0.42 | -4.41 | 9.63 | 9.72 | 9.08 | 234447 |
| 1721946900 | 9.52 | -0.25 | -2.56 | 9.69 | 9.99 | 9.5 | 170244 |
| 1721860500 | 9.77 | -0.82 | -7.74 | 10.4 | 10.5 | 9.67 | 331059 |
| 1721774100 | 10.59 | -0.06 | -0.56 | 10.57 | 10.9 | 10.46 | 172576 |
| 1721687700 | 10.65 | 0.01 | 0.09 | 10.64 | 10.7695 | 10.435 | 98259 |
| 1721428500 | 10.64 | -0.09 | -0.84 | 10.78 | 10.94 | 10.6072 | 137883 |
| 1721342100 | 10.73 | -0.13 | -1.20 | 10.88 | 11.225 | 10.7049 | 247743 |
| 1721255700 | 10.86 | 0.14 | 1.31 | 10.72 | 11.27 | 10.63 | 458954 |
| 1721169300 | 10.72 | 0.28 | 2.68 | 10.62 | 10.88 | 10.45 | 446271 |
| 1721082900 | 10.44 | 0.44 | 4.40 | 10.08 | 10.52 | 9.925 | 238047 |
| 1720823700 | 10 | 0.05 | 0.50 | 10 | 10.36 | 9.98 | 200945 |
| 1720737300 | 9.95 | 0.82 | 8.98 | 9.39 | 9.98 | 9.25 | 292313 |
| 1720650900 | 9.13 | -0.43 | -4.50 | 9.56 | 9.58 | 9.01 | 202994 |
| 1720564500 | 9.56 | 0.14 | 1.49 | 9.45 | 9.7362 | 9.4 | 253088 |
| 1720478100 | 9.42 | 0.2 | 2.17 | 9.2899999 | 9.68 | 9.25 | 226637 |
| 1720218900 | 9.22 | -0.17 | -1.81 | 9.3699999 | 9.46 | 9.13 | 167812 |
| 1720040640 | 9.39 | -0.2 | -2.09 | 9.61 | 9.7 | 9.345 | 112691 |
| 1719959700 | 9.59 | 0.38 | 4.13 | 9.27 | 9.6 | 9.02 | 355651 |
| 1719873300 | 9.21 | -0.44 | -4.56 | 9.6199999 | 9.76 | 9.1 | 398873 |
| 1719614100 | 9.65 | 0.18 | 1.90 | 9.47 | 9.77 | 9.34 | 1314320 |
| 1719527700 | 9.47 | 0.41 | 4.53 | 9.07 | 9.47 | 8.92 | 312459 |
| 1719441300 | 9.06 | 0.28 | 3.19 | 8.7 | 9.19 | 8.66 | 303077 |
| 1719354900 | 8.78 | 0.71 | 8.80 | 8.07 | 8.7899999 | 8.07 | 262735 |
| 1719268500 | 8.07 | 0.52 | 6.89 | 7.78 | 8.23 | 7.705 | 298038 |
| 1719009300 | 7.55 | -0.02 | -0.26 | 7.58 | 7.79 | 7.46 | 328830 |
| 1718922900 | 7.57 | 0.4 | 5.58 | 7.12 | 7.59 | 7.046 | 302929 |
| 1718750100 | 7.17 | -0.15 | -2.05 | 7.32 | 7.47 | 7.16 | 159873 |
| 1718663700 | 7.32 | 0.03 | 0.41 | 7.25 | 7.34 | 7.0504 | 190752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
