News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -2.58913412564 | 11.78 | 11.79 | 11.225 | 665355 | 11.48559692 | CS |
| 4 | 0.275 | 2.45535714286 | 11.2 | 11.86 | 10.72 | 661221 | 11.35472366 | CS |
| 12 | 1.185 | 11.5160349854 | 10.29 | 12.075 | 10.2 | 905621 | 11.25269343 | CS |
| 26 | 0.275 | 2.45535714286 | 11.2 | 12.075 | 8.72 | 875571 | 10.47782954 | CS |
| 52 | 0.375 | 3.37837837838 | 11.1 | 12.51 | 8.72 | 733419 | 10.60429362 | CS |
| 156 | 2.575 | 28.9325842697 | 8.9 | 13.55 | 6.78 | 803801 | 9.7902141 | CS |
| 260 | 5.595 | 95.1530612245 | 5.88 | 13.55 | 3.31 | 698593 | 9.21809469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 11.31 | -0.19 | -1.65 | 11.57 | 11.65 | 11.225 | 1039641 |
| 1730414400 | 11.5 | -0.04 | -0.35 | 11.54 | 11.59 | 11.425 | 435601 |
| 1730328000 | 11.54 | -0.03 | -0.26 | 11.57 | 11.59 | 11.36 | 794536 |
| 1730241600 | 11.57 | -0.09 | -0.77 | 11.64 | 11.66 | 11.531 | 621430 |
| 1730155200 | 11.66 | -0.11 | -0.93 | 11.78 | 11.79 | 11.62 | 470745 |
| 1729896000 | 11.77 | 0.09 | 0.77 | 11.71 | 11.86 | 11.675 | 466596 |
| 1729809600 | 11.68 | 0 | 0.00 | 11.7 | 11.72 | 11.53 | 501338 |
| 1729723200 | 11.68 | 0.11 | 0.95 | 11.545 | 11.71 | 11.385 | 1020537 |
| 1729636800 | 11.57 | 0.2 | 1.76 | 11.41 | 11.67 | 11.37 | 438486 |
| 1729550400 | 11.37 | -0.01 | -0.09 | 11.4 | 11.52 | 11.33 | 1053438 |
| 1729291200 | 11.38 | -0.01 | -0.09 | 11.43 | 11.5 | 11.295 | 876849 |
| 1729204800 | 11.39 | 0.17 | 1.52 | 11.25 | 11.42 | 11.22 | 735664 |
| 1729118400 | 11.22 | 0.03 | 0.27 | 11.26 | 11.35 | 11.17 | 903307 |
| 1729032000 | 11.19 | 0.16 | 1.45 | 11.03 | 11.255 | 10.94 | 765120 |
| 1728945600 | 11.03 | 0.07 | 0.64 | 10.75 | 11.1 | 10.72 | 961232 |
| 1728686400 | 10.96 | -0.13 | -1.17 | 11.11 | 11.2 | 10.96 | 312021 |
| 1728600000 | 11.09 | 0.07 | 0.64 | 11.06 | 11.115 | 10.97 | 574281 |
| 1728513600 | 11.02 | -0.12 | -1.08 | 11.1 | 11.11 | 10.86 | 634292 |
| 1728427200 | 11.14 | 0.1 | 0.91 | 10.99 | 11.17 | 10.935 | 433598 |
| 1728340800 | 11.04 | -0.14 | -1.25 | 11.2 | 11.33 | 11.02 | 358711 |
| 1728081600 | 11.18 | -0.02 | -0.18 | 11.29 | 11.318 | 11.18 | 276321 |
| 1727995200 | 11.2 | -0.17 | -1.50 | 11.29 | 11.29 | 11.135 | 401667 |
| 1727908800 | 11.37 | -0.14 | -1.22 | 11.67 | 11.675 | 11.34 | 445018 |
| 1727822400 | 11.51 | 0.44 | 3.97 | 11.03 | 11.52 | 10.92 | 995330 |
| 1727736000 | 11.07 | -0.3 | -2.64 | 11.33 | 11.36 | 11.035 | 613746 |
| 1727476800 | 11.37 | -0.24 | -2.07 | 11.62 | 11.715 | 11.32 | 511759 |
| 1727390400 | 11.61 | 0.21 | 1.84 | 11.73 | 12.075 | 11.61 | 1196846 |
| 1727304000 | 11.4 | -0.18 | -1.55 | 11.63 | 11.63 | 11.24 | 1252945 |
| 1727217600 | 11.58 | 0.07 | 0.61 | 11.69 | 11.73 | 11.5 | 712591 |
| 1727131200 | 11.51 | 0.1 | 0.88 | 11.38 | 11.59 | 11.315 | 492090 |
| 1726872000 | 11.41 | -0.23 | -1.98 | 11.65 | 11.65 | 11.31 | 1306372 |
| 1726785600 | 11.64 | 0.34 | 3.01 | 11.37 | 11.67 | 11.35 | 1071163 |
| 1726699200 | 11.3 | 0.11 | 0.98 | 11.16 | 11.4 | 11.09 | 1037824 |
| 1726612800 | 11.19 | -0.36 | -3.12 | 11 | 11.2 | 10.915 | 1301900 |
| 1726526400 | 11.55 | -0.02 | -0.17 | 11.54 | 11.6516 | 11.505 | 886540 |
| 1726267200 | 11.57 | 0.19 | 1.67 | 11.49 | 11.615 | 11.41 | 1015230 |
| 1726180800 | 11.38 | 0.07 | 0.62 | 11.36 | 11.425 | 11.24 | 595213 |
| 1726094400 | 11.31 | 0.1 | 0.89 | 11.21 | 11.445 | 11.14 | 548840 |
| 1726008000 | 11.21 | 0 | 0.00 | 11.19 | 11.22 | 10.97 | 982627 |
| 1725921600 | 11.21 | -0.21 | -1.84 | 11.26 | 11.37 | 10.88 | 1124552 |
| 1725662400 | 11.42 | 0.05 | 0.44 | 11.37 | 11.52 | 11.23 | 1295666 |
| 1725576000 | 11.37 | 0.18 | 1.61 | 11.19 | 11.405 | 11.19 | 878083 |
| 1725489600 | 11.19 | 0.15 | 1.36 | 11.02 | 11.255 | 10.995 | 778969 |
| 1725403200 | 11.04 | 0.03 | 0.27 | 10.86 | 11.135 | 10.85 | 667427 |
| 1725057600 | 11.01 | 0.18 | 1.66 | 10.89 | 11.14 | 10.82 | 723464 |
| 1724971200 | 10.83 | 0.01 | 0.09 | 10.84 | 10.885 | 10.7 | 800127 |
| 1724884800 | 10.82 | 0 | 0.00 | 10.8 | 10.96 | 10.76 | 694904 |
| 1724798400 | 10.82 | 0.17 | 1.60 | 10.62 | 10.94 | 10.56 | 812306 |
| 1724712000 | 10.65 | -0.01 | -0.09 | 10.72 | 10.895 | 10.62 | 582622 |
| 1724452800 | 10.66 | 0.21 | 2.01 | 10.46 | 10.66 | 10.44 | 849271 |
| 1724366400 | 10.45 | -0.33 | -3.06 | 10.78 | 10.81 | 10.415 | 636046 |
| 1724280000 | 10.78 | -0.26 | -2.36 | 11.01 | 11.12 | 10.745 | 574640 |
| 1724193600 | 11.04 | -0.33 | -2.90 | 11.33 | 11.35 | 10.99 | 742008 |
| 1724107200 | 11.37 | -0.03 | -0.26 | 11.37 | 11.49 | 11.32 | 704332 |
| 1723848000 | 11.4 | -0.16 | -1.38 | 11.5 | 11.615 | 11.37 | 1011486 |
| 1723761600 | 11.56 | 0.27 | 2.39 | 11.41 | 11.721 | 11.305 | 864235 |
| 1723675200 | 11.29 | -0.28 | -2.42 | 11.57 | 11.58 | 11.185 | 1764968 |
| 1723588800 | 11.57 | 1.02 | 9.67 | 10.65 | 11.9 | 10.55 | 5102775 |
| 1723502400 | 10.55 | 0.24 | 2.33 | 10.29 | 10.64 | 10.2 | 4300009 |
| 1723243200 | 10.31 | 0.81 | 8.53 | 9.5 | 10.31 | 9.48 | 2895939 |
| 1723156800 | 9.5 | 0.32 | 3.49 | 9.2 | 9.515 | 9.19 | 379678 |
| 1723070400 | 9.18 | 0.13 | 1.44 | 9.05 | 9.19 | 9.05 | 610372 |
| 1722984000 | 9.05 | 0.01 | 0.11 | 9.05 | 9.1199999 | 9.03 | 451644 |
| 1722897600 | 9.0399999 | -0.15 | -1.63 | 9 | 9.05 | 8.72 | 960282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
