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 | -0.44 | -3.7542662116 | 11.72 | 12.018 | 10.8 | 31644651 | 11.28365732 | CS |
| 4 | -4.52 | -28.6075949367 | 15.8 | 16 | 10.69 | 32167818 | 11.72747957 | CS |
| 12 | -6.61 | -36.9480156512 | 17.89 | 18.83 | 10.69 | 18577342 | 13.71083742 | CS |
| 26 | -11.46 | -50.3957783641 | 22.74 | 23.765 | 10.69 | 15234891 | 16.82614033 | CS |
| 52 | -19.24 | -63.0406290957 | 30.52 | 31.315 | 10.69 | 13935024 | 19.88383473 | CS |
| 156 | -35.5 | -75.8871312527 | 46.78 | 55 | 10.69 | 9239848 | 29.95379108 | CS |
| 260 | -42.86 | -79.1651274474 | 54.14 | 65 | 10.69 | 8061554 | 35.39707922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 11.3 | 0.29 | 2.63 | 10.89 | 11.32 | 10.8 | 22276655 |
| 1721428500 | 11.01 | -0.35 | -3.08 | 11.31 | 11.32 | 10.98 | 80845197 |
| 1721342100 | 11.36 | -0.49 | -4.14 | 11.78 | 12.018 | 11.34 | 19798201 |
| 1721255700 | 11.85 | 0.12 | 1.02 | 11.71 | 11.99 | 11.67 | 17893937 |
| 1721169300 | 11.73 | 0.03 | 0.26 | 11.72 | 11.98 | 11.565 | 23517898 |
| 1721082900 | 11.7 | 0.2 | 1.74 | 11.48 | 11.755 | 11.32 | 20635371 |
| 1720823700 | 11.5 | 0.07 | 0.61 | 11.52 | 11.6158 | 11.29 | 17200534 |
| 1720737300 | 11.43 | 0.17 | 1.51 | 11.4 | 11.67 | 11.34 | 21355498 |
| 1720650900 | 11.26 | 0.47 | 4.36 | 10.835 | 11.31 | 10.76 | 20195171 |
| 1720564500 | 10.79 | -0.03 | -0.28 | 10.82 | 10.97 | 10.69 | 19177090 |
| 1720478100 | 10.82 | -0.44 | -3.91 | 11.28 | 11.28 | 10.77 | 26965802 |
| 1720218900 | 11.26 | 0.16 | 1.44 | 11.12 | 11.29 | 10.85 | 29737481 |
| 1720040640 | 11.1 | -0.47 | -4.06 | 11.55 | 11.57 | 11.1 | 26845518 |
| 1719959700 | 11.57 | -0.01 | -0.09 | 11.53 | 11.7 | 11.4042 | 25931940 |
| 1719873300 | 11.58 | -0.61 | -5.00 | 12.09 | 12.215 | 11.48 | 35319751 |
| 1719614100 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1719527700 | 12.19 | -3.47 | -22.16 | 12.56 | 12.7672 | 11.685 | 132670698 |
| 1719441300 | 15.66 | -0.04 | -0.25 | 15.64 | 15.83 | 15.47 | 12831488 |
| 1719354900 | 15.7 | -0.21 | -1.32 | 15.8 | 16 | 15.535 | 10334525 |
| 1719268500 | 15.91 | -0.06 | -0.38 | 15.89 | 16.25 | 15.89 | 13629985 |
| 1719009300 | 15.97 | 0.1 | 0.63 | 15.9 | 16.04 | 15.75 | 18518587 |
| 1718922900 | 15.87 | -0.24 | -1.49 | 16.09 | 16.175 | 15.745 | 13145259 |
| 1718750100 | 16.11 | 0.96 | 6.34 | 15.14 | 16.17 | 15.14 | 19144852 |
| 1718663700 | 15.15 | -0.4 | -2.57 | 15.51 | 15.55 | 15.01 | 12645318 |
| 1718404500 | 15.55 | 0.1 | 0.65 | 15.36 | 15.56 | 15.155 | 9034204 |
| 1718318100 | 15.45 | -0.09 | -0.58 | 15.5 | 15.55 | 15.21 | 7900330 |
| 1718231700 | 15.54 | -0.39 | -2.45 | 16.19 | 16.23 | 15.4955 | 9285266 |
| 1718145300 | 15.93 | -0.01 | -0.06 | 15.88 | 16.01 | 15.78 | 7045554 |
| 1718058900 | 15.94 | 0.1 | 0.63 | 15.76 | 15.99 | 15.61 | 9599220 |
| 1717799700 | 15.84 | -0.02 | -0.13 | 15.81 | 15.98 | 15.69 | 8430206 |
| 1717713300 | 15.86 | -0.08 | -0.50 | 15.79 | 15.98 | 15.68 | 7157412 |
| 1717626900 | 15.94 | -0.17 | -1.06 | 16.1 | 16.1 | 15.795 | 8944438 |
| 1717540500 | 16.11 | 0.19 | 1.19 | 15.88 | 16.155 | 15.7 | 8052654 |
| 1717454100 | 15.92 | -0.3 | -1.85 | 16.26 | 16.27 | 15.73 | 14887179 |
| 1717194900 | 16.219999 | 0.83 | 5.39 | 15.35 | 16.34 | 15.34 | 29408281 |
| 1717108500 | 15.39 | 0.5 | 3.36 | 14.92 | 15.56 | 14.875 | 12132147 |
| 1717022100 | 14.89 | -0.49 | -3.19 | 15.23 | 15.245 | 14.62 | 21415918 |
| 1716935700 | 15.38 | -0.65 | -4.05 | 16.03 | 16.04 | 15.34 | 19933266 |
| 1716590100 | 16.03 | 0.08 | 0.50 | 16.05 | 16.215 | 15.975 | 10551391 |
| 1716503700 | 15.95 | -0.52 | -3.16 | 16.399999 | 16.399999 | 15.89 | 15971324 |
| 1716417300 | 16.469999 | -0.21 | -1.26 | 16.55 | 16.739999 | 16.309999 | 12082381 |
| 1716330900 | 16.68 | -1.14 | -6.40 | 17.75 | 17.81 | 16.55 | 25059035 |
| 1716244500 | 17.82 | -0.36 | -1.98 | 17.97 | 18.17 | 17.76 | 7131857 |
| 1715985300 | 18.18 | -0.16 | -0.87 | 18.34 | 18.45 | 18.075 | 7473544 |
| 1715898900 | 18.34 | 0.45 | 2.52 | 17.98 | 18.355 | 17.83 | 7253416 |
| 1715812500 | 17.89 | -0.46 | -2.51 | 18.4 | 18.53 | 17.8 | 7944388 |
| 1715726100 | 18.35 | 0.23 | 1.27 | 18.54 | 18.83 | 18.09 | 10075936 |
| 1715639700 | 18.12 | 0.93 | 5.41 | 17.25 | 18.65 | 17.225 | 17990206 |
| 1715380500 | 17.19 | -0.06 | -0.35 | 17.26 | 17.42 | 17.12 | 8739467 |
| 1715294100 | 17.25 | 0.02 | 0.12 | 17.26 | 17.35 | 17.13 | 6179777 |
| 1715207700 | 17.23 | -0.12 | -0.69 | 17.25 | 17.37 | 17.2137 | 7186232 |
| 1715121300 | 17.35 | 0.09 | 0.52 | 17.28 | 17.57 | 17.25 | 8926134 |
| 1715034900 | 17.26 | -0.55 | -3.09 | 17.84 | 17.92 | 17.24 | 11515852 |
| 1714775700 | 17.81 | 0.28 | 1.60 | 17.74 | 18.01 | 17.68 | 7525998 |
| 1714689300 | 17.53 | 0.19 | 1.10 | 17.5 | 17.675 | 17.28 | 7861126 |
| 1714602900 | 17.34 | -0.39 | -2.20 | 17.414 | 17.68 | 17.25 | 10833009 |
| 1714516500 | 17.73 | -0.29 | -1.61 | 17.89 | 17.91 | 17.495 | 8253856 |
| 1714430100 | 18.02 | 0.32 | 1.81 | 17.74 | 18.03 | 17.74 | 6687065 |
| 1714170900 | 17.7 | 0.1 | 0.57 | 17.5 | 17.95 | 17.49 | 6589299 |
| 1714084500 | 17.6 | -0.21 | -1.18 | 17.74 | 17.89 | 17.53 | 7856649 |
| 1713998100 | 17.81 | -0.24 | -1.33 | 17.81 | 17.98 | 17.62 | 10260974 |
| 1713911700 | 18.05 | -0.17 | -0.93 | 18.14 | 18.46 | 18.03 | 7288425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
