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 | -0.025 | -8.62068965517 | 0.29 | 0.29 | 0.25 | 337867 | 0.26903031 | CS |
| 4 | -0.095 | -26.3888888889 | 0.36 | 0.375 | 0.25 | 855165 | 0.28993948 | CS |
| 12 | -0.085 | -24.2857142857 | 0.35 | 0.5 | 0.25 | 475778 | 0.327563 | CS |
| 26 | -0.365 | -57.9365079365 | 0.63 | 0.64 | 0.25 | 409559 | 0.40195743 | CS |
| 52 | -0.185 | -41.1111111111 | 0.45 | 0.98 | 0.25 | 400373 | 0.50438617 | CS |
| 156 | -2.425 | -90.1486988848 | 2.69 | 3.04 | 0.25 | 271602 | 0.87457157 | CS |
| 260 | -1.565 | -85.5191256831 | 1.83 | 4 | 0.25 | 313668 | 1.33152661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726693440 | 10.07 | -0.19 | -1.85 | 10.07 | 10.26 | 9.88 | 5457 |
| 1726606800 | 10.26 | -0.19 | -1.82 | 10.26 | 10.64 | 10.07 | 4328 |
| 1726520400 | 10.45 | 0.38 | 3.77 | 10.26 | 10.45 | 9.88 | 11635 |
| 1726261200 | 10.07 | 0.19 | 1.92 | 10.45 | 10.64 | 10.07 | 10602 |
| 1726174800 | 9.88 | -0.95 | -8.77 | 10.26 | 11.02 | 9.5 | 12664 |
| 1726088400 | 10.829999 | 0.19 | 1.79 | 11.02 | 11.02 | 10.07 | 5224 |
| 1726002000 | 10.64 | -0.19 | -1.75 | 10.64 | 10.829999 | 9.5 | 10681 |
| 1725915600 | 10.829999 | 0.19 | 1.79 | 10.829999 | 11.21 | 10.45 | 12756 |
| 1725656400 | 10.64 | -0.19 | -1.75 | 11.02 | 11.21 | 10.45 | 269574 |
| 1725570000 | 10.829999 | -0.76 | -6.56 | 11.59 | 11.97 | 10.829999 | 16668 |
| 1725483600 | 11.59 | -0.76 | -6.15 | 12.54 | 12.54 | 11.59 | 8885 |
| 1725397200 | 12.35 | 0 | 0.00 | 12.35 | 12.92 | 12.35 | 1732 |
| 1725051600 | 12.35 | -0.76 | -5.80 | 13.299999 | 13.299999 | 12.35 | 5776 |
| 1724965200 | 13.11 | -0.38 | -2.82 | 13.299999 | 13.299999 | 12.35 | 15488 |
| 1724878800 | 13.489999 | 0.38 | 2.90 | 12.73 | 13.489999 | 11.59 | 20474 |
| 1724792400 | 13.11 | -0.57 | -4.17 | 13.68 | 13.68 | 13.11 | 7569 |
| 1724706000 | 13.68 | 0 | 0.00 | 14.25 | 14.25 | 13.489999 | 1876 |
| 1724446800 | 13.68 | 0.19 | 1.41 | 13.299999 | 14.25 | 13.299999 | 4256 |
| 1724360400 | 13.489999 | 0.38 | 2.90 | 13.299999 | 13.68 | 13.11 | 2544 |
| 1724274000 | 13.11 | -0.19 | -1.43 | 13.68 | 13.68 | 13.11 | 4840 |
| 1724187600 | 13.299999 | -0.19 | -1.41 | 13.489999 | 13.489999 | 13.11 | 1909 |
| 1724101200 | 13.489999 | 0.08 | 0.57 | 13.299999 | 13.489999 | 13.11 | 3101 |
| 1723842000 | 13.414 | 0.11 | 0.86 | 13.489999 | 13.68 | 12.92 | 6938 |
| 1723755600 | 13.299999 | 0.19 | 1.45 | 13.299999 | 13.68 | 13.11 | 3324 |
| 1723669200 | 13.11 | -0.57 | -4.17 | 13.68 | 13.68 | 12.92 | 6203 |
| 1723582800 | 13.68 | 0.19 | 1.41 | 13.489999 | 13.68 | 12.92 | 12590 |
| 1723496400 | 13.489999 | -0.57 | -4.05 | 13.68 | 13.68 | 12.73 | 4400 |
| 1723237200 | 14.06 | 0.19 | 1.37 | 14.25 | 14.25 | 13.489999 | 3008 |
| 1723150800 | 13.87 | 0 | 0.00 | 13.87 | 14.06 | 13.489999 | 2054 |
| 1723064400 | 13.87 | 0.38 | 2.82 | 13.87 | 13.87 | 12.92 | 7290 |
| 1722978000 | 13.489999 | -0.76 | -5.33 | 13.489999 | 14.06 | 13.299999 | 4182 |
| 1722632400 | 14.25 | -0.76 | -5.06 | 14.44 | 14.44 | 13.68 | 5625 |
| 1722546000 | 15.01 | 0 | 0.00 | 15.2 | 15.2 | 14.06 | 3241 |
| 1722459600 | 15.01 | 0.57 | 3.95 | 15.01 | 15.01 | 13.68 | 5451 |
| 1722373200 | 14.44 | -0.38 | -2.56 | 14.82 | 15.2 | 14.44 | 6575 |
| 1722286800 | 14.82 | 0 | 0.00 | 15.01 | 15.77 | 14.82 | 4487 |
| 1722027600 | 14.82 | 0.19 | 1.30 | 15.2 | 15.2 | 14.63 | 5719 |
| 1721941200 | 14.63 | -0.57 | -3.75 | 15.2 | 15.39 | 14.44 | 3824 |
| 1721854800 | 15.2 | 0.19 | 1.27 | 14.82 | 15.579999 | 14.63 | 5832 |
| 1721768400 | 15.01 | 0.95 | 6.76 | 14.82 | 15.39 | 14.06 | 3766 |
| 1721682000 | 14.06 | -1.52 | -9.76 | 15.2 | 15.77 | 14.06 | 22626 |
| 1721422800 | 15.579999 | 0.19 | 1.23 | 15.96 | 15.96 | 14.44 | 11442 |
| 1721336400 | 15.39 | -1.14 | -6.90 | 16.34 | 16.34 | 15.39 | 4075 |
| 1721250000 | 16.53 | 0.57 | 3.57 | 16.53 | 16.53 | 15.77 | 3418 |
| 1721163600 | 15.96 | -0.57 | -3.45 | 16.719999 | 16.719999 | 15.77 | 10634 |
| 1721077440 | 16.53 | -0.38 | -2.25 | 19 | 19 | 15.579999 | 19289 |
| 1720818000 | 16.91 | 1.71 | 11.25 | 15.2 | 17.29 | 14.25 | 26088 |
| 1720731600 | 15.2 | 1.71 | 12.68 | 13.68 | 15.579999 | 13.299999 | 15215 |
| 1720645200 | 13.489999 | 0.19 | 1.43 | 13.489999 | 13.68 | 13.299999 | 2947 |
| 1720558980 | 13.299999 | -0.19 | -1.41 | 13.489999 | 13.68 | 13.299999 | 7543 |
| 1720472400 | 13.489999 | 0.38 | 2.90 | 13.489999 | 13.68 | 12.92 | 8820 |
| 1720213200 | 13.11 | -0.57 | -4.17 | 12.92 | 13.489999 | 12.73 | 7969 |
| 1720126800 | 13.68 | 0 | 0.00 | 13.299999 | 13.68 | 12.92 | 6130 |
| 1720040400 | 13.68 | 0.19 | 1.41 | 13.68 | 13.68 | 12.73 | 8434 |
| 1719954000 | 13.489999 | -0.57 | -4.05 | 14.44 | 14.44 | 13.299999 | 6148 |
| 1719608580 | 14.06 | 0.57 | 4.23 | 14.44 | 14.82 | 13.68 | 3367 |
| 1719522000 | 13.489999 | 0.57 | 4.41 | 13.299999 | 14.06 | 12.92 | 16382 |
| 1719435600 | 12.92 | -0.76 | -5.56 | 13.299999 | 13.489999 | 12.92 | 6020 |
| 1719349260 | 13.68 | 0.38 | 2.86 | 13.68 | 13.68 | 12.92 | 3083 |
| 1719262800 | 13.299999 | 0 | 0.00 | 13.11 | 13.68 | 13.11 | 3431 |
| 1719003600 | 13.299999 | -0.38 | -2.78 | 13.68 | 13.87 | 13.11 | 22291 |
| 1718917200 | 13.68 | 1.71 | 14.29 | 12.54 | 14.06 | 12.54 | 37479 |
| 1718830800 | 11.97 | -1.9 | -13.70 | 13.68 | 14.25 | 11.78 | 22215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
