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 | 1.39 | 16.1816065192 | 8.59 | 9.6 | 8.35 | 55963 | 8.96722001 | CS |
| 4 | -1.07 | -9.68325791855 | 11.05 | 12.18 | 7.68 | 90830 | 10.19260077 | CS |
| 12 | -4.32 | -30.2097902098 | 14.3 | 15.4565 | 7.68 | 110684 | 12.44504559 | CS |
| 26 | -0.59 | -5.58183538316 | 10.57 | 15.4565 | 7.39 | 82257 | 11.89821157 | CS |
| 52 | 5.03 | 101.616161616 | 4.95 | 15.4565 | 3.55 | 96894 | 9.32104013 | CS |
| 156 | -14.77 | -59.6767676768 | 24.75 | 25.2 | 2.7 | 224049 | 11.75858928 | CS |
| 260 | -29.98 | -75.025025025 | 39.96 | 59.31 | 2.7 | 387128 | 25.08749487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.52 | 0.59 | 6.61 | 9.15 | 9.6 | 9.02 | 26930 |
| 1732232100 | 8.93 | -0.38 | -4.08 | 9.42 | 9.4499 | 8.8998 | 43075 |
| 1732145700 | 9.31 | 0.33 | 3.67 | 8.85 | 9.36 | 8.81 | 27652 |
| 1732059300 | 8.98 | 0.25 | 2.86 | 8.7518999 | 9.4899 | 8.7518999 | 40702 |
| 1731972900 | 8.73 | -0.22 | -2.46 | 8.75 | 8.905 | 8.35 | 90374 |
| 1731713700 | 8.95 | -0.01 | -0.11 | 8.59 | 9.1 | 8.59 | 107045 |
| 1731627300 | 8.96 | -0.84 | -8.57 | 9.66 | 9.66 | 7.68 | 275115 |
| 1731540900 | 9.8 | -1.27 | -11.47 | 10.58 | 11 | 9.595 | 214053 |
| 1731454500 | 11.07 | -0.54 | -4.65 | 11.8 | 11.8 | 10.65 | 85589 |
| 1731368100 | 11.61 | 0.25 | 2.20 | 11.35 | 12.18 | 11.255 | 201485 |
| 1731108900 | 11.36 | 0.09 | 0.80 | 11.28 | 11.445 | 11.01 | 59254 |
| 1731022500 | 11.27 | 0.19 | 1.71 | 11.225 | 11.4599 | 11.11 | 36521 |
| 1730936100 | 11.08 | 0.48 | 4.53 | 10.85 | 11.17 | 10.54 | 70055 |
| 1730849700 | 10.6 | 0.4 | 3.92 | 10.3 | 10.93 | 10.2 | 86004 |
| 1730763300 | 10.2 | -0.69 | -6.34 | 10.75 | 10.9 | 10.1697 | 183158 |
| 1730500500 | 10.89 | 0.12 | 1.11 | 10.81 | 11.13 | 10.7 | 66054 |
| 1730414100 | 10.77 | -0.38 | -3.41 | 11.04 | 11.24 | 10.46 | 109177 |
| 1730327700 | 11.15 | -0.14 | -1.24 | 11.15 | 11.42 | 11.08 | 56314 |
| 1730241300 | 11.29 | 0.15 | 1.35 | 10.9561 | 11.4399 | 10.8928 | 40158 |
| 1730154900 | 11.14 | 0.52 | 4.90 | 10.65 | 11.26 | 10.62 | 41988 |
| 1729895700 | 10.62 | -0.43 | -3.89 | 11.05 | 11.24 | 10.56 | 46726 |
| 1729809300 | 11.05 | 0.44 | 4.15 | 10.79 | 11.29 | 10.51 | 66968 |
| 1729722900 | 10.61 | -0.39 | -3.55 | 11 | 11.05 | 10.45 | 58789 |
| 1729636500 | 11 | -0.09 | -0.81 | 11.08 | 11.27 | 10.85 | 108713 |
| 1729550100 | 11.09 | -0.6 | -5.13 | 11.73 | 11.73 | 10.89 | 72259 |
| 1729290900 | 11.69 | -0.05 | -0.43 | 11.72 | 11.8299 | 11.3511 | 58360 |
| 1729204500 | 11.74 | -0.38 | -3.14 | 12.13 | 12.13 | 11.74 | 40866 |
| 1729118100 | 12.12 | 0.17 | 1.42 | 11.85 | 12.415 | 11.75 | 100608 |
| 1729031700 | 11.95 | -0.27 | -2.21 | 12.31 | 12.44 | 11.9 | 52805 |
| 1728945300 | 12.22 | -0.55 | -4.31 | 12.66 | 12.6661 | 12.0101 | 101462 |
| 1728686100 | 12.77 | -0.22 | -1.69 | 13.03 | 13.1116 | 12.45 | 50922 |
| 1728599700 | 12.99 | 1.06 | 8.89 | 12.07 | 12.99 | 11.957 | 89429 |
| 1728513300 | 11.93 | -1.08 | -8.30 | 12.96 | 13.17 | 11.82 | 213972 |
| 1728426900 | 13.01 | -0.8 | -5.79 | 13.79 | 13.9 | 13.01 | 71247 |
| 1728340500 | 13.81 | 0.31 | 2.30 | 13.61 | 13.96 | 13.56 | 83878 |
| 1728081300 | 13.5 | 0.18 | 1.35 | 13.59 | 13.74 | 13.03 | 58905 |
| 1727994900 | 13.32 | 0.02 | 0.15 | 13.27 | 13.716 | 13.1201 | 39764 |
| 1727908500 | 13.3 | -0.8 | -5.67 | 14.09 | 14.09 | 12.8 | 189590 |
| 1727822100 | 14.1 | -0.79 | -5.27 | 15.25 | 15.4565 | 13.86 | 108883 |
| 1727735520 | 14.885 | 0.78 | 5.49 | 14.26 | 15.12 | 14.16 | 180327 |
| 1727476500 | 14.11 | 0.69 | 5.14 | 13.41 | 15.1311 | 13.23 | 598837 |
| 1727390100 | 13.42 | 0.24 | 1.82 | 13.45 | 13.5241 | 12.97 | 66908 |
| 1727303700 | 13.18 | 0.06 | 0.46 | 12.9 | 13.505 | 12.8104 | 71037 |
| 1727217300 | 13.12 | 0.13 | 1.00 | 13.05 | 13.3163 | 12.7537 | 83277 |
| 1727130900 | 12.99 | -0.48 | -3.56 | 13.39 | 13.58 | 12.85 | 98791 |
| 1726871700 | 13.47 | 0.76 | 5.98 | 12.73 | 13.7653 | 12.73 | 87659 |
| 1726785300 | 12.71 | 0.94 | 7.99 | 12.1094 | 13.01 | 12 | 110096 |
| 1726698900 | 11.77 | -0.69 | -5.54 | 12.53 | 12.91 | 11.71 | 114178 |
| 1726612500 | 12.46 | -0.15 | -1.19 | 12.7327 | 13.1439 | 12.32 | 95300 |
| 1726526100 | 12.61 | -1.39 | -9.93 | 12.935 | 13.28 | 12.51 | 129085 |
| 1726266900 | 14 | 0.33 | 2.41 | 13.7 | 14.6499 | 13.41 | 92883 |
| 1726180500 | 13.67 | 0.11 | 0.81 | 13.37 | 13.81 | 13.37 | 55235 |
| 1726094100 | 13.56 | -0.38 | -2.73 | 13.99 | 13.99 | 13.46 | 57766 |
| 1726007700 | 13.94 | 0.28 | 2.05 | 13.63 | 13.94 | 13.2 | 93418 |
| 1725921300 | 13.66 | 0.61 | 4.67 | 13.05 | 14.48 | 13.05 | 189292 |
| 1725662100 | 13.05 | -1.02 | -7.25 | 13.82 | 14.08 | 12.78 | 117846 |
| 1725575700 | 14.07 | -0.21 | -1.47 | 14.1343 | 14.84 | 13.78 | 216336 |
| 1725489300 | 14.28 | -0.43 | -2.92 | 14.77 | 14.95 | 13.71 | 151786 |
| 1725402900 | 14.71 | -0.1 | -0.68 | 14.81 | 15 | 13.77 | 336888 |
| 1725057300 | 14.81 | 0.58 | 4.08 | 14.3 | 15.451 | 14.25 | 219251 |
| 1724970900 | 14.23 | 0.51 | 3.72 | 13.8 | 14.48 | 13.76 | 219646 |
| 1724884500 | 13.72 | -0.03 | -0.22 | 13.72 | 14.25 | 13.43 | 165168 |
| 1724798100 | 13.75 | 0.92 | 7.17 | 12.66 | 14 | 12.63 | 185828 |
| 1724711700 | 12.83 | -0.02 | -0.16 | 12.94 | 12.96 | 12.5 | 132538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
