News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 3.94614670381 | 10.77 | 11.525 | 10.505 | 44635663 | 11.14995205 | CS |
| 4 | 1.525 | 15.7704239917 | 9.67 | 11.85 | 9.32 | 29723504 | 10.79209493 | CS |
| 12 | 1.155 | 11.5039840637 | 10.04 | 13.245 | 9.07 | 27232052 | 10.74160927 | CS |
| 26 | 2.375 | 26.9274376417 | 8.82 | 13.245 | 8.08 | 25056355 | 10.01167675 | CS |
| 52 | -9.935 | -47.0184571699 | 21.13 | 22.05 | 8.08 | 20582839 | 11.56743964 | CS |
| 156 | -37.225 | -76.8793886824 | 48.42 | 48.97 | 8.08 | 12849851 | 20.57599182 | CS |
| 260 | -37.035 | -76.7883060336 | 48.23 | 57.05 | 8.08 | 10287942 | 26.96448648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 11.28 | -0.11 | -0.97 | 11.31 | 11.37 | 11.2 | 39829061 |
| 1741390500 | 11.39 | 0.79 | 7.45 | 11.375 | 11.525 | 11.32 | 104308490 |
| 1741304100 | 10.6 | -0.15 | -1.40 | 10.76 | 10.78 | 10.56 | 13687745 |
| 1741217700 | 10.75 | -0.09 | -0.78 | 10.85 | 11.0199 | 10.505 | 24800674 |
| 1741131300 | 10.835 | 0.58 | 5.60 | 10.77 | 11.25 | 10.7 | 40552345 |
| 1741044900 | 10.26 | -0.42 | -3.93 | 10.71 | 10.7999 | 10.14 | 19901409 |
| 1740785700 | 10.68 | -0.55 | -4.90 | 10.63 | 11.49 | 10.48 | 52387763 |
| 1740699300 | 11.23 | 0.19 | 1.72 | 11.7 | 11.85 | 11.19 | 18957634 |
| 1740612900 | 11.04 | -0.34 | -2.99 | 11.3 | 11.4799 | 10.96 | 20554597 |
| 1740526500 | 11.38 | 0.56 | 5.18 | 10.91 | 11.44 | 10.72 | 22992048 |
| 1740440100 | 10.82 | 0.66 | 6.50 | 10.1 | 11.11 | 9.96 | 31328518 |
| 1740180900 | 10.16 | -0.35 | -3.33 | 10.5 | 10.5575 | 10.13 | 24342154 |
| 1740094500 | 10.51 | -0.28 | -2.59 | 10.805 | 10.97 | 10.095 | 21154525 |
| 1740008100 | 10.79 | -0.27 | -2.44 | 10.9 | 11.035 | 10.75 | 22092556 |
| 1739921700 | 11.06 | 1.36 | 14.02 | 9.71 | 11.18 | 9.655 | 43241694 |
| 1739576100 | 9.7 | -0.05 | -0.51 | 9.7899999 | 9.8599 | 9.66 | 12486222 |
| 1739489700 | 9.75 | 0.28 | 2.96 | 9.51 | 9.81 | 9.44 | 13195389 |
| 1739403300 | 9.47 | 0.11 | 1.18 | 9.3699999 | 9.6 | 9.34 | 16062359 |
| 1739316900 | 9.36 | -0.61 | -6.12 | 9.67 | 9.8 | 9.32 | 22871394 |
| 1739230500 | 9.97 | -0.15 | -1.48 | 10.11 | 10.13 | 9.8832 | 11150081 |
| 1738971300 | 10.12 | 0.07 | 0.70 | 10.09 | 10.145 | 9.82 | 12674778 |
| 1738884900 | 10.05 | -0.07 | -0.69 | 10.135 | 10.28 | 9.95 | 13370158 |
| 1738798500 | 10.12 | 0.23 | 2.33 | 9.855 | 10.27 | 9.78 | 18527587 |
| 1738712100 | 9.89 | 0.13 | 1.33 | 9.67 | 9.99 | 9.61 | 23827758 |
| 1738625700 | 9.76 | -0.52 | -5.06 | 9.92 | 10.15 | 9.75 | 31661698 |
| 1738366500 | 10.28 | -1.18 | -10.30 | 9.95 | 10.75 | 9.52 | 90251535 |
| 1738280100 | 11.46 | 0.21 | 1.87 | 11.25 | 11.6 | 11.25 | 16760759 |
| 1738193700 | 11.25 | 0.36 | 3.31 | 10.88 | 11.42 | 10.87 | 16855070 |
| 1738107300 | 10.89 | -0.45 | -3.97 | 11.27 | 11.31 | 10.7 | 18919523 |
| 1738020900 | 11.34 | -0.53 | -4.47 | 11.975 | 12.11 | 10.66 | 36299864 |
| 1737761700 | 11.87 | 0.25 | 2.15 | 11.65 | 11.87 | 11.555 | 12974677 |
| 1737675300 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1737588900 | 11.62 | 0.25 | 2.20 | 11.25 | 11.64 | 11.13 | 19033120 |
| 1737502500 | 11.37 | -1.15 | -9.19 | 11.72 | 11.7371 | 10.77 | 50419266 |
| 1737156900 | 12.52 | -0.41 | -3.17 | 13.03 | 13.245 | 12.43 | 34143014 |
| 1737070500 | 12.93 | 0.4 | 3.19 | 12.4 | 12.97 | 12.315 | 18791882 |
| 1736984100 | 12.53 | 0.29 | 2.37 | 12.46 | 12.57 | 12.015 | 24081876 |
| 1736897700 | 12.24 | 0.34 | 2.86 | 11.93 | 12.35 | 11.74 | 33200260 |
| 1736811300 | 11.9 | 0.14 | 1.19 | 11.68 | 11.94 | 10.96 | 36245188 |
| 1736552100 | 11.76 | 2.54 | 27.55 | 10.6 | 12 | 10.5 | 103995214 |
| 1736379300 | 9.22 | -0.45 | -4.65 | 9.5 | 9.55 | 9.2 | 22031225 |
| 1736292900 | 9.67 | 0.2 | 2.11 | 9.58 | 10.1 | 9.55 | 20433710 |
| 1736206500 | 9.47 | -0.03 | -0.32 | 9.6 | 9.97 | 9.41 | 21053449 |
| 1735947300 | 9.5 | 0.31 | 3.37 | 9.25 | 9.52 | 9.13 | 14310653 |
| 1735860900 | 9.19 | -0.14 | -1.50 | 9.36 | 9.585 | 9.07 | 17463637 |
| 1735688100 | 9.33 | 0.07 | 0.76 | 9.3 | 9.51 | 9.22 | 12605590 |
| 1735601700 | 9.26 | -0.36 | -3.74 | 9.48 | 9.53 | 9.23 | 13970300 |
| 1735342500 | 9.6199999 | -0.06 | -0.62 | 9.6 | 9.73 | 9.5409 | 11613106 |
| 1735256100 | 9.68 | 0.49 | 5.33 | 9.15 | 9.7 | 9.14 | 15708654 |
| 1735077840 | 9.19 | -0.11 | -1.18 | 9.26 | 9.2899999 | 9.1199999 | 8724533 |
| 1734996900 | 9.3 | -0.25 | -2.62 | 9.5 | 9.5399999 | 9.19 | 18496333 |
| 1734737700 | 9.55 | 0.2 | 2.14 | 9.345 | 9.615 | 9.28 | 29977606 |
| 1734651300 | 9.35 | -0.35 | -3.61 | 9.61 | 9.77 | 9.3 | 19385808 |
| 1734564900 | 9.7 | -0.27 | -2.71 | 9.89 | 10.145 | 9.63 | 25802611 |
| 1734478500 | 9.97 | -0.21 | -2.06 | 10.04 | 10.39 | 9.5399999 | 31023686 |
| 1734392100 | 10.18 | -0.21 | -2.02 | 10.2 | 10.2 | 9.85 | 26137746 |
| 1734132900 | 10.39 | 0.66 | 6.78 | 9.65 | 10.45 | 9.41 | 38912820 |
| 1734046500 | 9.73 | -0.11 | -1.12 | 9.82 | 10.015 | 9.56 | 19999176 |
| 1733960100 | 9.84 | -0.58 | -5.57 | 9.96 | 10.37 | 9.5399999 | 44636884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
