News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.30752990852 | 14.21 | 15.14 | 13.08 | 309366 | 13.9479081 | SP |
| 4 | 1.9 | 16.0472972973 | 11.84 | 15.14 | 11.72 | 192222 | 13.15596223 | SP |
| 12 | 4.41 | 47.2668810289 | 9.33 | 15.14 | 8.5201 | 228970 | 11.47120448 | SP |
| 26 | 6.54 | 90.8333333333 | 7.2 | 15.14 | 6.92 | 270618 | 10.56322461 | SP |
| 52 | 5.44 | 65.5421686747 | 8.3 | 15.14 | 4.975 | 237237 | 9.5104173 | SP |
| 156 | -8.66 | -38.6607142857 | 22.4 | 36.3606 | 2.52 | 143828 | 9.57739125 | SP |
| 260 | -23.91 | -63.5059760956 | 37.65 | 37.84 | 2.52 | 136189 | 10.194001 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 14.17 | 0.27 | 1.94 | 14.2 | 14.37 | 13.6 | 156078 |
| 1721428500 | 13.9 | 0.68 | 5.14 | 13.31 | 14.0552 | 13.07 | 190212 |
| 1721342100 | 13.22 | -0.99 | -6.97 | 14.46 | 14.5 | 13.08 | 499173 |
| 1721255700 | 14.21 | -0.58 | -3.92 | 14.38 | 15.14 | 13.95 | 560271 |
| 1721169300 | 14.79 | 0.63 | 4.45 | 14.21 | 14.85 | 14.01 | 229773 |
| 1721082900 | 14.16 | 1.47 | 11.58 | 13.25 | 14.21 | 13.1568 | 281741 |
| 1720823700 | 12.69 | 0.69 | 5.75 | 12.05 | 12.8 | 11.98 | 185676 |
| 1720737300 | 12 | 0.08 | 0.67 | 12.29 | 12.555 | 11.87 | 218053 |
| 1720650900 | 11.92 | -0.03 | -0.25 | 12.16 | 12.27 | 11.91 | 317441 |
| 1720564500 | 11.95 | -0.65 | -5.16 | 12.67 | 12.81 | 11.93 | 94563 |
| 1720478100 | 12.6 | 0.06 | 0.48 | 12.66 | 12.81 | 12.38 | 51558 |
| 1720218900 | 12.54 | -0.13 | -1.03 | 11.84 | 12.5834 | 11.72 | 421859 |
| 1720040640 | 12.67 | -0.13 | -1.02 | 12.57 | 12.8 | 12.5 | 34931 |
| 1719959700 | 12.8 | 0.07 | 0.55 | 12.64 | 13.03 | 12.6 | 108653 |
| 1719873300 | 12.73 | 0.6 | 4.95 | 12.28 | 12.83 | 12.25 | 134881 |
| 1719614100 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1719527700 | 12.13 | -0.05 | -0.41 | 12.37 | 12.6 | 12.05 | 58629 |
| 1719441300 | 12.18 | -0.06 | -0.49 | 12.2 | 12.73 | 12.15 | 57199 |
| 1719354900 | 12.24 | 0.56 | 4.79 | 11.84 | 12.42 | 11.77 | 72773 |
| 1719268500 | 11.68 | -0.43 | -3.55 | 11.75 | 12 | 11.41 | 485563 |
| 1719009300 | 12.11 | -0.75 | -5.83 | 12.45 | 12.6 | 11.8301 | 406522 |
| 1718922900 | 12.86 | 0.3 | 2.39 | 12.79 | 13.23 | 12.595 | 422823 |
| 1718750100 | 12.56 | -0.17 | -1.34 | 12.54 | 12.671 | 12.29 | 147489 |
| 1718663700 | 12.73 | 0.67 | 5.56 | 11.93 | 12.87 | 11.75 | 262312 |
| 1718404500 | 12.06 | -0.14 | -1.15 | 12.25 | 12.39 | 11.78 | 389071 |
| 1718318100 | 12.2 | 0.14 | 1.16 | 12.03 | 12.535 | 11.82 | 488475 |
| 1718231700 | 12.06 | 0.62 | 5.42 | 11.9 | 12.38 | 11.9 | 195196 |
| 1718145300 | 11.44 | 0.22 | 1.96 | 10.95 | 11.44 | 10.4751 | 201273 |
| 1718058900 | 11.22 | 0.06 | 0.54 | 11 | 11.41 | 10.96 | 200706 |
| 1717799700 | 11.16 | -0.49 | -4.21 | 11.57 | 11.95 | 11.16 | 331422 |
| 1717713300 | 11.65 | 0.4 | 3.56 | 11.17 | 11.8 | 11.15 | 170315 |
| 1717626900 | 11.25 | 0.41 | 3.78 | 11.05 | 11.26 | 10.71 | 135807 |
| 1717540500 | 10.84 | 0.62 | 6.07 | 10.32 | 10.99 | 10.32 | 288979 |
| 1717454100 | 10.22 | 0.08 | 0.79 | 10.41 | 10.67 | 10.18 | 101908 |
| 1717194900 | 10.14 | -0.21 | -2.03 | 10.48 | 10.6 | 9.9101 | 145955 |
| 1717108500 | 10.35 | 0.02 | 0.19 | 10.49 | 10.7 | 10.27 | 72372 |
| 1717022100 | 10.33 | -0.21 | -1.99 | 10.34 | 10.5491 | 10.272 | 67707 |
| 1716935700 | 10.54 | -0.01 | -0.09 | 10.55 | 10.7999 | 10.3555 | 230333 |
| 1716590100 | 10.55 | 0.5 | 4.98 | 10.14 | 10.6612 | 10.04 | 313296 |
| 1716503700 | 10.05 | -0.57 | -5.37 | 10.67 | 10.67 | 9.9553 | 117294 |
| 1716417300 | 10.62 | 0.15 | 1.43 | 10.53 | 11.0899 | 10.48 | 73774 |
| 1716330900 | 10.47 | -0.25 | -2.33 | 10.74 | 10.79 | 10.4 | 1412628 |
| 1716244500 | 10.72 | 0.89 | 9.05 | 9.85 | 10.72 | 9.7449999 | 346884 |
| 1715985300 | 9.83 | 0.14 | 1.44 | 9.91 | 10.14 | 9.69 | 90677 |
| 1715898900 | 9.69 | -0.25 | -2.52 | 9.92 | 10.0579 | 9.69 | 522781 |
| 1715812500 | 9.94 | 0.73 | 7.93 | 9.52 | 9.9526 | 9.32 | 80922 |
| 1715726100 | 9.21 | 0.1 | 1.10 | 9.02 | 9.31 | 9.01 | 59332 |
| 1715639700 | 9.11 | -0.01 | -0.11 | 9.25 | 9.48 | 9.0401 | 51978 |
| 1715380500 | 9.1199999 | -0.45 | -4.70 | 9.64 | 9.66 | 9.1199999 | 137682 |
| 1715294100 | 9.57 | 0.14 | 1.48 | 9.31 | 9.6799 | 9.28 | 68343 |
| 1715207700 | 9.43 | 0.06 | 0.64 | 9.25 | 9.43 | 9.05 | 52534 |
| 1715121300 | 9.3699999 | -0.46 | -4.68 | 9.8 | 9.8 | 9.32 | 267234 |
| 1715034900 | 9.83 | 0.48 | 5.13 | 9.58 | 9.97 | 9.55 | 135947 |
| 1714775700 | 9.35 | 0.18 | 1.96 | 9.53 | 9.63 | 9.25 | 483557 |
| 1714689300 | 9.17 | 0.43 | 4.92 | 9 | 9.2 | 8.8 | 111373 |
| 1714602900 | 8.74 | -0.16 | -1.80 | 8.73 | 9.2058 | 8.5201 | 201471 |
| 1714516500 | 8.9 | -0.78 | -8.06 | 9.33 | 9.4277 | 8.88 | 175193 |
| 1714430100 | 9.68 | -0.42 | -4.16 | 9.86 | 9.99 | 9.5836 | 162466 |
| 1714170900 | 10.1 | 0.24 | 2.43 | 9.98 | 10.16 | 9.85 | 219168 |
| 1714084500 | 9.86 | -0.17 | -1.69 | 9.55 | 9.9789999 | 9.44 | 291642 |
| 1713998100 | 10.03 | -0.29 | -2.81 | 10.28 | 10.46 | 9.96 | 171620 |
| 1713911700 | 10.32 | 0.42 | 4.24 | 9.8 | 10.42 | 9.78 | 336208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
