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 | -0.14 | -1.55210643016 | 9.02 | 9.5 | 8.8 | 4141041 | 9.17056791 | CS |
| 4 | 1.23 | 16.0784313725 | 7.65 | 9.675 | 7.17 | 6705893 | 8.64512118 | CS |
| 12 | 1.59 | 21.8106995885 | 7.29 | 9.675 | 6.845 | 6978440 | 7.80793644 | CS |
| 26 | 0.1 | 1.13895216401 | 8.78 | 9.675 | 5.385 | 5908027 | 7.58148524 | CS |
| 52 | 1.44 | 19.3548387097 | 7.44 | 9.675 | 5.385 | 5338360 | 7.71288489 | CS |
| 156 | -15.58 | -63.6958299264 | 24.46 | 26.45 | 5.385 | 4899454 | 11.78097117 | CS |
| 260 | -11.04 | -55.421686747 | 19.92 | 30.1 | 5.385 | 4151030 | 14.13477883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 8.8 | -0.16 | -1.79 | 8.92 | 8.975 | 8.74 | 4040146 |
| 1731627300 | 8.96 | -0.12 | -1.32 | 9.2 | 9.32 | 8.925 | 3041090 |
| 1731540900 | 9.08 | -0.1 | -1.09 | 9.225 | 9.28 | 8.91 | 3151027 |
| 1731454500 | 9.18 | -0.14 | -1.50 | 9.25 | 9.36 | 9.1601 | 4897749 |
| 1731368100 | 9.32 | 0.1 | 1.08 | 9.42 | 9.5 | 9.22 | 4042356 |
| 1731108900 | 9.22 | 0.11 | 1.21 | 9.02 | 9.27 | 8.84 | 5572982 |
| 1731022500 | 9.11 | 0.29 | 3.29 | 8.86 | 9.25 | 8.86 | 6486514 |
| 1730936100 | 8.82 | -0.03 | -0.34 | 9.2 | 9.22 | 8.74 | 5875330 |
| 1730849700 | 8.85 | 0.11 | 1.26 | 8.7 | 9.01 | 8.63 | 3921027 |
| 1730763300 | 8.74 | -0.05 | -0.57 | 8.7899999 | 8.98 | 8.69 | 4953319 |
| 1730500500 | 8.7899999 | -0.01 | -0.11 | 8.75 | 9 | 8.74 | 6698551 |
| 1730414100 | 8.8 | -0.17 | -1.90 | 8.84 | 8.91 | 8.72 | 6620563 |
| 1730327700 | 8.97 | -0.02 | -0.22 | 8.91 | 9.05 | 8.8 | 8004940 |
| 1730241300 | 8.99 | -0.54 | -5.67 | 9.36 | 9.39 | 8.955 | 6998899 |
| 1730154900 | 9.53 | 0.8 | 9.16 | 8.89 | 9.675 | 8.75 | 11575992 |
| 1729895700 | 8.73 | 1.55 | 21.59 | 8.68 | 9.125 | 8.2 | 21224274 |
| 1729809300 | 7.18 | -0.14 | -1.91 | 7.36 | 7.515 | 7.17 | 7256672 |
| 1729722900 | 7.32 | -0.21 | -2.79 | 7.5 | 7.53 | 7.3 | 5143022 |
| 1729636500 | 7.53 | -0.19 | -2.46 | 7.72 | 7.72 | 7.49 | 7135452 |
| 1729550100 | 7.72 | -0.15 | -1.91 | 7.88 | 7.99 | 7.695 | 6126365 |
| 1729290900 | 7.87 | 0.19 | 2.47 | 7.65 | 7.92 | 7.6 | 5391741 |
| 1729204500 | 7.68 | -0.05 | -0.65 | 7.72 | 7.75 | 7.53 | 5508049 |
| 1729118100 | 7.73 | 0.24 | 3.20 | 7.55 | 7.74 | 7.49 | 4742682 |
| 1729031700 | 7.49 | 0.02 | 0.27 | 7.44 | 7.595 | 7.41 | 4258169 |
| 1728945300 | 7.47 | -0.13 | -1.71 | 7.54 | 7.56 | 7.33 | 11356082 |
| 1728686100 | 7.6 | 0.09 | 1.20 | 7.54 | 7.62 | 7.48 | 3081869 |
| 1728599700 | 7.51 | 0.1 | 1.35 | 7.44 | 7.66 | 7.41 | 3856986 |
| 1728513300 | 7.41 | 0.06 | 0.82 | 7.36 | 7.69 | 7.36 | 4257369 |
| 1728426900 | 7.35 | 0.03 | 0.41 | 7.27 | 7.4 | 7.17 | 3648246 |
| 1728340500 | 7.32 | -0.16 | -2.14 | 7.41 | 7.425 | 7.25 | 4037261 |
| 1728081300 | 7.48 | 0.13 | 1.77 | 7.47 | 7.53 | 7.31 | 2365450 |
| 1727994900 | 7.35 | -0.15 | -2.00 | 7.42 | 7.44 | 7.25 | 3614925 |
| 1727908500 | 7.5 | -0.03 | -0.40 | 7.52 | 7.61 | 7.445 | 3511839 |
| 1727822100 | 7.53 | -0.15 | -1.95 | 7.7 | 7.745 | 7.5 | 3854284 |
| 1727735700 | 7.68 | 0.05 | 0.66 | 7.59 | 7.735 | 7.56 | 5394556 |
| 1727476500 | 7.63 | 0.16 | 2.14 | 7.61 | 7.78 | 7.56 | 4946321 |
| 1727390100 | 7.47 | 0.45 | 6.41 | 7.15 | 7.54 | 7.1479 | 7269814 |
| 1727303700 | 7.02 | -0.06 | -0.85 | 7.07 | 7.12 | 6.96 | 9642980 |
| 1727217300 | 7.08 | -0.17 | -2.34 | 7.27 | 7.31 | 6.98 | 6479816 |
| 1727130900 | 7.25 | -0.19 | -2.55 | 7.51 | 7.51 | 7.04 | 11399337 |
| 1726871700 | 7.44 | -0.04 | -0.53 | 7.4 | 7.49 | 7.27 | 62961862 |
| 1726785300 | 7.48 | 0.15 | 2.05 | 7.56 | 7.63 | 7.375 | 6975747 |
| 1726698900 | 7.33 | -0.14 | -1.87 | 7.45 | 7.5 | 7.23 | 5719438 |
| 1726612500 | 7.47 | -0.26 | -3.36 | 7.82 | 7.82 | 7.43 | 5462663 |
| 1726526100 | 7.73 | -0.1 | -1.28 | 7.87 | 7.965 | 7.69 | 4945932 |
| 1726266900 | 7.83 | 0.4 | 5.38 | 7.56 | 7.88 | 7.52 | 6603749 |
| 1726180500 | 7.43 | 0.14 | 1.92 | 7.29 | 7.45 | 7.21 | 4750346 |
| 1726094100 | 7.29 | 0.21 | 2.97 | 7.05 | 7.32 | 7 | 5764648 |
| 1726007700 | 7.08 | -0.02 | -0.28 | 7.06 | 7.14 | 6.845 | 5872691 |
| 1725921300 | 7.1 | -0.51 | -6.70 | 7.5401 | 7.55 | 7.1 | 8378325 |
| 1725662100 | 7.61 | 0.01 | 0.13 | 7.58 | 7.66 | 7.5 | 5481559 |
| 1725575700 | 7.6 | 0.07 | 0.93 | 7.51 | 7.81 | 7.37 | 8367802 |
| 1725489300 | 7.53 | 0.31 | 4.29 | 7.22 | 7.7 | 7.19 | 7351881 |
| 1725402900 | 7.22 | 0.13 | 1.83 | 7.06 | 7.29 | 7.01 | 5805125 |
| 1725057300 | 7.09 | -0.15 | -2.07 | 7.23 | 7.29 | 7.05 | 5368984 |
| 1724970900 | 7.24 | 0.11 | 1.54 | 7.13 | 7.3288 | 7.08 | 5072369 |
| 1724884500 | 7.13 | -0.01 | -0.14 | 7.05 | 7.32 | 7.02 | 5757902 |
| 1724798100 | 7.14 | -0.11 | -1.52 | 7.24 | 7.26 | 7.01 | 4381883 |
| 1724711700 | 7.25 | -0.15 | -2.03 | 7.51 | 7.595 | 7.24 | 4527004 |
| 1724452500 | 7.4 | 0.1 | 1.37 | 7.29 | 7.54 | 7.18 | 4834138 |
| 1724366100 | 7.3 | -0.13 | -1.75 | 7.45 | 7.45 | 7.28 | 3301017 |
| 1724279700 | 7.43 | 0.09 | 1.23 | 7.46 | 7.5 | 7.31 | 3379573 |
| 1724193300 | 7.34 | -0.06 | -0.81 | 7.31 | 7.415 | 7.29 | 3203551 |
| 1724106900 | 7.4 | 0.07 | 0.89 | 7.41 | 7.45 | 7.27 | 3531158 |
| 1723847700 | 7.335 | 0 | 0.07 | 7.35 | 7.5 | 7.29 | 3928425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
