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 | -1.4 | -12.8440366972 | 10.9 | 10.9 | 9.13 | 2038107 | 10.0002378 | CS |
| 4 | -0.22 | -2.2633744856 | 9.72 | 11.525 | 8.14 | 2383500 | 9.41352477 | CS |
| 12 | -4.24 | -30.8588064047 | 13.74 | 14.3099 | 8.14 | 2085666 | 10.23861096 | CS |
| 26 | 3.54 | 59.3959731544 | 5.96 | 15.5799 | 4.5 | 2549558 | 10.50796163 | CS |
| 52 | 3.9 | 69.6428571429 | 5.6 | 15.5799 | 4.5 | 2187019 | 8.51694948 | CS |
| 156 | 3.26 | 52.2435897436 | 6.24 | 15.5799 | 2.385 | 2039199 | 7.21262258 | CS |
| 260 | -22.45 | -70.2660406886 | 31.95 | 35.75 | 2.385 | 1831292 | 8.50575459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 9.47 | 0.02 | 0.21 | 9.63 | 9.76 | 9.16 | 2078383 |
| 1740526500 | 9.45 | -0.3 | -3.08 | 9.7 | 9.76 | 9.13 | 2142273 |
| 1740440100 | 9.75 | -0.08 | -0.81 | 9.9 | 9.93 | 9.44 | 1705949 |
| 1740180900 | 9.83 | -0.75 | -7.09 | 10.63 | 10.7226 | 9.675 | 2383913 |
| 1740094500 | 10.58 | 0.12 | 1.15 | 10.43 | 10.77 | 10.13 | 1596353 |
| 1740008100 | 10.46 | -0.44 | -4.04 | 10.9 | 10.9 | 10.365 | 2362046 |
| 1739921700 | 10.9 | 1.59 | 17.08 | 10.72 | 11.525 | 10.35 | 6691411 |
| 1739576100 | 9.31 | 0.36 | 4.02 | 9.02 | 9.65 | 9 | 2199093 |
| 1739489700 | 8.95 | 0.14 | 1.59 | 8.95 | 9.02 | 8.7899999 | 1269182 |
| 1739403300 | 8.81 | 0.05 | 0.57 | 8.52 | 9.06 | 8.46 | 1325667 |
| 1739316900 | 8.76 | 0.29 | 3.36 | 8.34 | 8.85 | 8.34 | 2085569 |
| 1739230500 | 8.475 | -0.19 | -2.14 | 8.95 | 9.06 | 8.3699999 | 2325679 |
| 1738971300 | 8.66 | 0.04 | 0.46 | 8.44 | 8.71 | 8.14 | 2202356 |
| 1738884900 | 8.6199999 | 0 | 0.06 | 8.57 | 8.7945 | 8.4 | 2123283 |
| 1738798500 | 8.615 | 0.13 | 1.47 | 8.67 | 9.3 | 8.52 | 3310652 |
| 1738712100 | 8.49 | -0.46 | -5.14 | 8.92 | 9.01 | 8.3201 | 3349268 |
| 1738625700 | 8.95 | -0.36 | -3.87 | 9 | 9.26 | 8.711 | 3322896 |
| 1738366500 | 9.31 | -0.15 | -1.59 | 9.45 | 9.515 | 9.215 | 1454370 |
| 1738280100 | 9.46 | 0.08 | 0.85 | 9.48 | 9.84 | 9.275 | 1542094 |
| 1738193700 | 9.38 | -0.39 | -3.94 | 9.72 | 9.85 | 9.33 | 1894443 |
| 1738107300 | 9.765 | 0.28 | 2.90 | 9.77 | 9.8699999 | 9.38 | 1772817 |
| 1738020900 | 9.49 | -0.28 | -2.87 | 9.56 | 9.7312999 | 9.265 | 2081414 |
| 1737761700 | 9.77 | -0.12 | -1.21 | 9.74 | 10 | 9.6199999 | 1681804 |
| 1737675300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737588900 | 9.89 | 0.34 | 3.56 | 9.53 | 9.9949999 | 9.13 | 2094906 |
| 1737502500 | 9.55 | -0.03 | -0.31 | 9.67 | 9.85 | 9.3699999 | 1828559 |
| 1737156900 | 9.58 | 0.17 | 1.81 | 9.55 | 9.64 | 9.31 | 1687850 |
| 1737070500 | 9.41 | -0.18 | -1.88 | 9.55 | 9.67 | 9.365 | 1464854 |
| 1736984100 | 9.59 | 0.16 | 1.70 | 9.85 | 10.12 | 9.44 | 1761006 |
| 1736897700 | 9.43 | -0.24 | -2.48 | 9.69 | 9.97 | 9.255 | 2121334 |
| 1736811300 | 9.67 | -0.03 | -0.31 | 9.44 | 9.72 | 9.34 | 1622216 |
| 1736552100 | 9.7 | -0.03 | -0.31 | 9.52 | 9.75 | 9.09 | 2618648 |
| 1736379300 | 9.73 | -0.78 | -7.42 | 10.35 | 10.49 | 9.66 | 2763316 |
| 1736292900 | 10.51 | -0.28 | -2.59 | 10.88 | 11.04 | 10.36 | 1502720 |
| 1736206500 | 10.79 | 0.04 | 0.37 | 10.76 | 11 | 10.65 | 1253063 |
| 1735947300 | 10.75 | 0.68 | 6.75 | 10.13 | 10.9086 | 10.1001 | 2015081 |
| 1735860900 | 10.07 | -0.18 | -1.76 | 10.3 | 10.605 | 9.96 | 1300225 |
| 1735688100 | 10.25 | -0.14 | -1.35 | 10.49 | 10.53 | 10.01 | 1946506 |
| 1735601700 | 10.39 | -0.2 | -1.89 | 10.36 | 10.5055 | 10.1001 | 1353138 |
| 1735342500 | 10.59 | -0.36 | -3.29 | 10.94 | 11 | 10.505 | 1092390 |
| 1735256100 | 10.95 | 0.25 | 2.34 | 10.59 | 11.025 | 10.52 | 1252158 |
| 1735077840 | 10.7 | 0.08 | 0.75 | 10.74 | 10.77 | 10.46 | 716069 |
| 1734996900 | 10.62 | -0.23 | -2.12 | 10.8 | 10.95 | 10.6 | 1554652 |
| 1734737700 | 10.85 | 0.48 | 4.63 | 10.2 | 11.12 | 10.2 | 2887742 |
| 1734651300 | 10.37 | -0.3 | -2.81 | 10.79 | 11.02 | 10.3 | 3515168 |
| 1734564900 | 10.67 | -1.01 | -8.65 | 11.91 | 11.94 | 10.52 | 3123685 |
| 1734478500 | 11.68 | -0.2 | -1.68 | 11.83 | 12.3042 | 11.6101 | 1481128 |
| 1734392100 | 11.88 | 0.13 | 1.11 | 11.76 | 12.235 | 11.61 | 2692396 |
| 1734132900 | 11.75 | -0.3 | -2.49 | 12.06 | 12.15 | 11.595 | 2433345 |
| 1734046500 | 12.05 | -0.4 | -3.21 | 12.4 | 12.63 | 11.86 | 1773537 |
| 1733960100 | 12.45 | -0.34 | -2.66 | 12.87 | 12.98 | 12.37 | 1691006 |
| 1733873700 | 12.79 | 0.04 | 0.31 | 12.75 | 13.223 | 12.57 | 1563976 |
| 1733787300 | 12.75 | -0.43 | -3.26 | 13.25 | 13.53 | 12.74 | 1996489 |
| 1733528100 | 13.18 | 0.66 | 5.27 | 12.64 | 13.25 | 12.69 | 1537920 |
| 1733441700 | 12.52 | -0.37 | -2.87 | 12.9 | 13.2 | 12.475 | 2261056 |
| 1733355300 | 12.89 | -0.87 | -6.32 | 13.74 | 14.3099 | 12.85 | 2897302 |
| 1733268900 | 13.76 | -0.36 | -2.55 | 14.04 | 14.15 | 13.53 | 2651231 |
| 1733182500 | 14.12 | 0.82 | 6.21 | 13.78 | 14.48 | 13.51 | 4939473 |
| 1732917840 | 13.295 | 0.1 | 0.72 | 13.47 | 13.64 | 13.203 | 1072924 |
| 1732750500 | 13.2 | -0.08 | -0.60 | 13.54 | 13.54 | 13.05 | 1619208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
