News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.305 | 15.227537923 | 8.57 | 10.75 | 8.06 | 848986 | 9.571832 | CS |
| 4 | 2.055 | 26.2787723785 | 7.82 | 10.75 | 6.565 | 574034 | 8.27718875 | CS |
| 12 | -1.155 | -10.4714415231 | 11.03 | 12.9199 | 6.565 | 515869 | 8.90047555 | CS |
| 26 | -2.885 | -22.6097178683 | 12.76 | 17.66 | 6.565 | 589599 | 11.26115089 | CS |
| 52 | -27.375 | -73.4899328859 | 37.25 | 38.2499 | 6.565 | 567078 | 15.50419084 | CS |
| 156 | -45.025 | -82.0127504554 | 54.9 | 79.99 | 6.565 | 472633 | 40.18409006 | CS |
| 260 | 3.215 | 48.2732732733 | 6.66 | 88.97 | 4 | 532019 | 42.00312397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 10.44 | 1.7 | 19.45 | 8.86 | 10.75 | 8.78 | 1535026 |
| 1727822100 | 8.74 | -0.19 | -2.13 | 8.98 | 9.0399999 | 8.45 | 381846 |
| 1727735520 | 8.93 | -0.2 | -2.19 | 9.26 | 9.424 | 8.845 | 381799 |
| 1727476500 | 9.13 | -0.07 | -0.76 | 9.46 | 9.77 | 8.94 | 661379 |
| 1727390100 | 9.2 | 0.93 | 11.25 | 8.57 | 9.21 | 8.06 | 1284880 |
| 1727303700 | 8.27 | -0.48 | -5.49 | 8.68 | 8.726 | 8.1801 | 503082 |
| 1727217300 | 8.75 | 0.92 | 11.75 | 8.19 | 9 | 8.19 | 799809 |
| 1727130900 | 7.83 | 0.39 | 5.24 | 7.49 | 7.94 | 7.3282 | 402301 |
| 1726871700 | 7.44 | -0.35 | -4.49 | 7.77 | 7.77 | 7.2 | 813976 |
| 1726785300 | 7.79 | 0.53 | 7.30 | 7.65 | 8.07 | 7.47 | 436418 |
| 1726698900 | 7.26 | 0.01 | 0.14 | 7.26 | 7.88 | 7.15 | 419103 |
| 1726612500 | 7.25 | 0.06 | 0.83 | 7.2362 | 7.5794 | 7.2362 | 298811 |
| 1726526100 | 7.19 | -0.23 | -3.10 | 7.4 | 7.4 | 6.9 | 353901 |
| 1726266900 | 7.42 | 0.17 | 2.34 | 7.35 | 7.45 | 7.14 | 285784 |
| 1726180500 | 7.25 | -0.3 | -3.97 | 7.71 | 7.82 | 7.22 | 343388 |
| 1726094100 | 7.55 | 0.68 | 9.90 | 7.7 | 7.9 | 7.08 | 758502 |
| 1726007700 | 6.87 | 0 | 0.00 | 6.84 | 7 | 6.6 | 458763 |
| 1725921300 | 6.87 | 0.19 | 2.84 | 6.66 | 6.975 | 6.565 | 415564 |
| 1725662100 | 6.68 | -0.78 | -10.46 | 7.18 | 7.19 | 6.575 | 673440 |
| 1725575700 | 7.46 | -0.39 | -4.97 | 7.82 | 7.87 | 7.43 | 272906 |
| 1725489300 | 7.85 | 0.38 | 5.02 | 7.46 | 8.1123999 | 7.42 | 519394 |
| 1725402900 | 7.475 | -0.77 | -9.28 | 7.878 | 7.91 | 7.4 | 422577 |
| 1725057300 | 8.24 | -0.09 | -1.08 | 8.39 | 8.66 | 8.19 | 219457 |
| 1724970900 | 8.33 | 0.27 | 3.35 | 8.22 | 8.565 | 8.08 | 396198 |
| 1724884500 | 8.06 | -0.34 | -4.05 | 8.17 | 8.3 | 7.975 | 303939 |
| 1724798100 | 8.4 | -0.38 | -4.33 | 8.61 | 8.77 | 8.34 | 313352 |
| 1724711700 | 8.78 | -0.41 | -4.46 | 9.2899999 | 9.42 | 8.71 | 396333 |
| 1724452500 | 9.19 | 0.49 | 5.63 | 8.8 | 9.5 | 8.8 | 397839 |
| 1724366100 | 8.7 | -0.59 | -6.35 | 9.14 | 9.21 | 8.65 | 517024 |
| 1724279700 | 9.2899999 | 1.09 | 13.29 | 8.35 | 9.41 | 8.28 | 618860 |
| 1724193300 | 8.2 | -0.29 | -3.42 | 8.57 | 8.7926 | 7.9 | 575644 |
| 1724106900 | 8.49 | 1.06 | 14.27 | 7.5 | 8.635 | 7.43 | 775002 |
| 1723847700 | 7.43 | -0.26 | -3.38 | 7.63 | 7.73 | 7.36 | 494903 |
| 1723761300 | 7.69 | 0.6 | 8.46 | 7.35 | 7.7498 | 7.22 | 743824 |
| 1723674900 | 7.09 | -0.78 | -9.91 | 7.78 | 7.85 | 6.93 | 825967 |
| 1723588500 | 7.87 | 0.53 | 7.22 | 7.39 | 7.88 | 7.33 | 604872 |
| 1723502100 | 7.34 | -0.96 | -11.57 | 8.1 | 8.16 | 7.32 | 1008316 |
| 1723242900 | 8.3 | -0.49 | -5.57 | 8.8699999 | 9.025 | 8.1601 | 344203 |
| 1723156500 | 8.7899999 | -0.16 | -1.79 | 8.03 | 8.9994 | 8 | 474373 |
| 1723070100 | 8.95 | -0.3 | -3.24 | 9.65 | 9.72 | 8.88 | 458813 |
| 1722983700 | 9.25 | 0.15 | 1.65 | 9.2 | 9.48 | 9.0721 | 380801 |
| 1722897300 | 9.1 | -0.03 | -0.33 | 7.96 | 9.13 | 7.96 | 693441 |
| 1722638100 | 9.13 | -0.16 | -1.72 | 8.8825 | 9.2 | 8.7699 | 568190 |
| 1722551700 | 9.2899999 | -0.73 | -7.29 | 9.7899999 | 9.881 | 9.09 | 558599 |
| 1722465300 | 10.02 | 0.41 | 4.27 | 9.74 | 10.36 | 9.61 | 792214 |
| 1722378900 | 9.61 | -0.49 | -4.80 | 10.02 | 10.14 | 9.55 | 311675 |
| 1722292500 | 10.095 | -0.58 | -5.39 | 10.68 | 10.69 | 9.91 | 384923 |
| 1722033300 | 10.67 | 0.28 | 2.69 | 10.6 | 10.8484 | 10.19 | 351626 |
| 1721946900 | 10.39 | -0.33 | -3.08 | 10.71 | 11.06 | 10.26 | 273666 |
| 1721860500 | 10.72 | -0.59 | -5.22 | 11.15 | 11.44 | 10.71 | 256219 |
| 1721774100 | 11.31 | 0.14 | 1.25 | 11.19 | 11.38 | 10.92 | 255237 |
| 1721687700 | 11.17 | -0.31 | -2.70 | 11.55 | 11.6992 | 10.8217 | 396589 |
| 1721428500 | 11.48 | 0.06 | 0.53 | 11.17 | 11.61 | 11.12 | 295122 |
| 1721342100 | 11.42 | -0.8 | -6.55 | 12.25 | 12.53 | 11.39 | 457427 |
| 1721255700 | 12.22 | -0.53 | -4.16 | 12.59 | 12.9199 | 11.6701 | 550175 |
| 1721169300 | 12.75 | 1.08 | 9.25 | 11.71 | 12.83 | 11.45 | 829811 |
| 1721082900 | 11.67 | 0.16 | 1.39 | 11.11 | 11.69 | 10.94 | 433622 |
| 1720823700 | 11.51 | 0.3 | 2.68 | 11.43 | 11.6699 | 11.34 | 272733 |
| 1720737300 | 11.21 | 0.57 | 5.36 | 11.03 | 11.48 | 10.91 | 482617 |
| 1720650900 | 10.64 | 0.24 | 2.31 | 10.53 | 10.69 | 10.31 | 245366 |
| 1720564500 | 10.4 | 0.01 | 0.10 | 10.24 | 10.7 | 10.08 | 454441 |
| 1720478100 | 10.39 | 0.09 | 0.87 | 10.34 | 10.54 | 10.04 | 392099 |
| 1720218900 | 10.3 | -0.05 | -0.48 | 10.35 | 10.36 | 9.95 | 284034 |
| 1720040640 | 10.35 | 0.8 | 8.38 | 9.7 | 10.45 | 9.55 | 415045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
