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 | -1.61 | -13.9756944444 | 11.52 | 11.58 | 9.225 | 17488753 | 10.28282051 | CS |
| 4 | -4.66 | -31.9835277968 | 14.57 | 16.94 | 9.225 | 12455136 | 12.48062857 | CS |
| 12 | -10.09 | -50.45 | 20 | 22.26 | 9.225 | 8589143 | 15.46111815 | CS |
| 26 | -2.96 | -22.9992229992 | 12.87 | 22.26 | 9.225 | 10707109 | 15.25063109 | CS |
| 52 | -1.09 | -9.90909090909 | 11 | 22.26 | 9.225 | 12273130 | 14.35130944 | CS |
| 156 | -48.99 | -83.1748726655 | 58.9 | 58.9 | 8.4303 | 9649836 | 19.19054958 | CS |
| 260 | -4.63 | -31.8431911967 | 14.54 | 100.93 | 7.835 | 7694418 | 26.72985483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 9.89 | -1.02 | -9.35 | 11.17 | 11.24 | 9.865 | 13618440 |
| 1731627300 | 10.91 | 0.64 | 6.23 | 10.35 | 11.58 | 10.155 | 17142892 |
| 1731540900 | 10.27 | 0.53 | 5.44 | 9.78 | 10.47 | 9.77 | 12627146 |
| 1731454500 | 9.74 | -0.49 | -4.79 | 9.92 | 10.24 | 9.225 | 15384471 |
| 1731368100 | 10.23 | 0 | 0.00 | 10.2 | 10.72 | 9.89 | 13462897 |
| 1731108900 | 10.23 | -1.37 | -11.81 | 11.52 | 11.7359 | 9.7 | 29559743 |
| 1731022500 | 11.6 | -0.3 | -2.52 | 12.05 | 12.28 | 11.5 | 18845393 |
| 1730936100 | 11.9 | -5.01 | -29.63 | 14.21 | 14.37 | 11.54 | 38141969 |
| 1730849700 | 16.91 | 0.83 | 5.16 | 15.6 | 16.94 | 15.41 | 10183315 |
| 1730763300 | 16.079999 | 1.32 | 8.94 | 15.05 | 16.34 | 15.03 | 11541612 |
| 1730500500 | 14.76 | 0.31 | 2.15 | 14.8 | 15.345 | 14.4 | 9125391 |
| 1730414100 | 14.45 | 0.36 | 2.56 | 14.03 | 14.6 | 13.46 | 7586595 |
| 1730327700 | 14.09 | -0.05 | -0.35 | 13.8 | 14.615 | 13.76 | 4933697 |
| 1730241300 | 14.14 | -0.29 | -2.01 | 14.04 | 14.25 | 13.66 | 6699844 |
| 1730154900 | 14.43 | 0.06 | 0.42 | 15.34 | 15.6901 | 14.41 | 11335832 |
| 1729895700 | 14.37 | 0.37 | 2.64 | 14.06 | 14.595 | 14.01 | 8295691 |
| 1729809300 | 14 | 0.15 | 1.08 | 14.06 | 14.27 | 13.654 | 6124599 |
| 1729722900 | 13.85 | -0.19 | -1.35 | 13.6951 | 14.23 | 13.53 | 5894871 |
| 1729636500 | 14.04 | 0.29 | 2.11 | 13.8 | 14.08 | 13.41 | 8725344 |
| 1729550100 | 13.75 | -0.86 | -5.89 | 14.45 | 14.574 | 13.38 | 10384603 |
| 1729290900 | 14.61 | 0.04 | 0.27 | 14.57 | 14.83 | 14.45 | 5788898 |
| 1729204500 | 14.57 | -0.83 | -5.39 | 15.25 | 15.33 | 14.45 | 5928647 |
| 1729118100 | 15.4 | 0.31 | 2.05 | 15.27 | 15.41 | 14.99 | 5368535 |
| 1729031700 | 15.09 | -0.56 | -3.58 | 15.52 | 15.52 | 14.9 | 7566189 |
| 1728945300 | 15.65 | -0.29 | -1.82 | 15.77 | 15.8495 | 15.37 | 7035096 |
| 1728686100 | 15.94 | 0.42 | 2.71 | 15.37 | 16.165 | 15.35 | 6171909 |
| 1728599700 | 15.52 | -1.13 | -6.79 | 16.34 | 16.52 | 15.33 | 9691007 |
| 1728513300 | 16.649999 | 0.26 | 1.59 | 16.29 | 16.9 | 16.01 | 5736906 |
| 1728426900 | 16.39 | -0.25 | -1.50 | 16.48 | 16.6 | 16.05 | 5318918 |
| 1728340500 | 16.64 | 0.12 | 0.73 | 16.36 | 16.8 | 16.2097 | 5351925 |
| 1728081300 | 16.52 | -0.32 | -1.90 | 17.11 | 17.3528 | 16.28 | 6657799 |
| 1727994900 | 16.84 | -0.17 | -1.00 | 16.88 | 17.2202 | 16.68 | 3914319 |
| 1727908500 | 17.01 | -0.49 | -2.80 | 17.27 | 17.3726 | 16.6 | 6211323 |
| 1727822100 | 17.5 | -0.56 | -3.10 | 18 | 18.1199 | 17.28 | 4857400 |
| 1727735700 | 18.06 | -0.44 | -2.38 | 18.19 | 18.63 | 17.9 | 5551430 |
| 1727476500 | 18.5 | -0.06 | -0.32 | 18.91 | 19.45 | 18.47 | 5667860 |
| 1727390100 | 18.56 | 0.27 | 1.48 | 18.7 | 19.2689 | 18.22 | 4722387 |
| 1727303700 | 18.29 | -0.63 | -3.33 | 18.88 | 19.08 | 18.28 | 6570606 |
| 1727217300 | 18.92 | 0.01 | 0.05 | 19.38 | 19.4374 | 18.78 | 5731717 |
| 1727130900 | 18.91 | 0 | 0.00 | 18.86 | 19.14 | 18.34 | 5522837 |
| 1726871700 | 18.91 | -0.22 | -1.15 | 19.14 | 19.425 | 18.61 | 10166892 |
| 1726785300 | 19.13 | -1.17 | -5.76 | 21.2 | 21.29 | 19.01 | 11439989 |
| 1726698900 | 20.3 | -0.01 | -0.05 | 20.32 | 21.77 | 19.9001 | 11040471 |
| 1726612500 | 20.31 | 0.97 | 5.02 | 19.5 | 20.455 | 19.34 | 6876077 |
| 1726526100 | 19.34 | 0.11 | 0.57 | 19.25 | 19.83 | 18.58 | 5563835 |
| 1726266900 | 19.23 | 0.45 | 2.40 | 19.28 | 19.61 | 18.755 | 6568094 |
| 1726180500 | 18.78 | -0.37 | -1.93 | 19.06 | 19.29 | 18.595 | 6078544 |
| 1726094100 | 19.15 | 1.95 | 11.34 | 18.01 | 19.18 | 17.96 | 12681677 |
| 1726007700 | 17.2 | -0.09 | -0.52 | 17.36 | 17.455 | 16.7 | 5823180 |
| 1725921300 | 17.29 | -0.88 | -4.84 | 18.03 | 18.3 | 17.12 | 7005917 |
| 1725662100 | 18.17 | -1.09 | -5.66 | 19.33 | 19.42 | 18.105 | 6110156 |
| 1725575700 | 19.26 | -0.37 | -1.88 | 19.63 | 19.91 | 19.21 | 5021527 |
| 1725489300 | 19.63 | 1.12 | 6.05 | 18.61 | 19.86 | 18.56 | 6101937 |
| 1725402900 | 18.51 | -2.01 | -9.80 | 20.27 | 20.27 | 18.45 | 8014576 |
| 1725057300 | 20.52 | 0.39 | 1.94 | 20.25 | 20.625 | 19.91 | 5368906 |
| 1724970900 | 20.13 | -0.47 | -2.28 | 20.72 | 20.745 | 20.0304 | 5365222 |
| 1724884500 | 20.6 | -0.22 | -1.06 | 20.73 | 20.94 | 20.33 | 4966706 |
| 1724798100 | 20.82 | -0.33 | -1.56 | 20.79 | 20.9675 | 20.22 | 5913877 |
| 1724711700 | 21.15 | -0.35 | -1.63 | 21.9 | 22.26 | 20.915 | 8195678 |
| 1724452500 | 21.5 | 1.54 | 7.72 | 20 | 21.675 | 19.86 | 10115765 |
| 1724366100 | 19.96 | 0.33 | 1.68 | 19.55 | 20.2 | 19.28 | 7320015 |
| 1724279700 | 19.63 | 0.54 | 2.83 | 19.63 | 19.7897 | 19.01 | 7576182 |
| 1724193300 | 19.09 | -1.17 | -5.77 | 20.13 | 20.33 | 18.94 | 8586136 |
| 1724106900 | 20.26 | 0.86 | 4.43 | 19.58 | 20.58 | 19.28 | 8876059 |
| 1723847700 | 19.4 | -0.21 | -1.07 | 19.53 | 19.71 | 18.83 | 6932325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
