News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 10.5213270142 | 10.55 | 11.69 | 10.28 | 362303 | 10.94496699 | CS |
| 4 | 0.35 | 3.09460654288 | 11.31 | 11.79 | 10.28 | 398661 | 11.09801274 | CS |
| 12 | -0.57 | -4.66067048242 | 12.23 | 13.32 | 10.12 | 454067 | 11.69068444 | CS |
| 26 | -3.28 | -21.9544846051 | 14.94 | 18.45 | 10.12 | 456830 | 13.55678872 | CS |
| 52 | -1.19 | -9.26070038911 | 12.85 | 18.45 | 10.12 | 439441 | 14.0834871 | CS |
| 156 | -1.58 | -11.9335347432 | 13.24 | 18.45 | 7.24 | 514621 | 13.5792996 | CS |
| 260 | -9.94 | -46.0185185185 | 21.6 | 22.4775 | 7.24 | 470698 | 13.92759457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 11.68 | 0.51 | 4.57 | 12.13 | 12.23 | 11.5 | 1043623 |
| 1726612800 | 11.17 | 0.07 | 0.63 | 11.17 | 11.42 | 11.14 | 378641 |
| 1726526400 | 11.1 | 0.07 | 0.63 | 11.13 | 11.245 | 11.02 | 309416 |
| 1726267200 | 11.03 | 0.27 | 2.51 | 10.94 | 11.15 | 10.895 | 414104 |
| 1726180800 | 10.76 | 0.1 | 0.94 | 10.72 | 10.94 | 10.62 | 372950 |
| 1726094400 | 10.66 | 0.04 | 0.38 | 10.55 | 10.7 | 10.28 | 345008 |
| 1726008000 | 10.62 | -0.04 | -0.38 | 10.71 | 10.83 | 10.52 | 458585 |
| 1725921600 | 10.66 | -0.12 | -1.11 | 10.73 | 10.85 | 10.42 | 618081 |
| 1725662400 | 10.78 | -0.05 | -0.46 | 10.85 | 11.09 | 10.6 | 747035 |
| 1725576000 | 10.83 | -0.57 | -5.00 | 11.49 | 11.56 | 10.83 | 643114 |
| 1725489600 | 11.4 | -0.13 | -1.13 | 11.53 | 11.71 | 11.35 | 256725 |
| 1725403200 | 11.53 | -0.17 | -1.45 | 11.6 | 11.79 | 11.15 | 459667 |
| 1725057600 | 11.7 | 0.02 | 0.17 | 11.72 | 11.79 | 11.59 | 316168 |
| 1724971200 | 11.68 | 0.37 | 3.27 | 11.37 | 11.71 | 11.29 | 284384 |
| 1724884800 | 11.31 | -0.01 | -0.09 | 11.33 | 11.44 | 11.09 | 393736 |
| 1724798400 | 11.32 | -0.14 | -1.22 | 11.36 | 11.5 | 11.17 | 362404 |
| 1724712000 | 11.46 | -0.04 | -0.35 | 11.64 | 11.64 | 11.44 | 272453 |
| 1724452800 | 11.5 | 0.24 | 2.13 | 11.37 | 11.68 | 11.33 | 345063 |
| 1724366400 | 11.26 | -0.14 | -1.23 | 11.34 | 11.45 | 11.22 | 343284 |
| 1724280000 | 11.4 | 0.14 | 1.24 | 11.31 | 11.43 | 11.22 | 279229 |
| 1724193600 | 11.26 | -0.07 | -0.62 | 11.34 | 11.47 | 11.245 | 347266 |
| 1724107200 | 11.33 | 0.03 | 0.27 | 11.45 | 11.57 | 11.27 | 339260 |
| 1723848000 | 11.3 | -0.03 | -0.26 | 11.28 | 11.39 | 11.085 | 523631 |
| 1723761600 | 11.33 | 0.35 | 3.19 | 11.16 | 11.36 | 10.99 | 518346 |
| 1723675200 | 10.98 | -0.02 | -0.18 | 11 | 11.14 | 10.89 | 355163 |
| 1723588800 | 11 | -0.07 | -0.63 | 11.2 | 11.215 | 10.919 | 399964 |
| 1723502400 | 11.07 | -0.11 | -0.98 | 11.19 | 11.46 | 11 | 447692 |
| 1723243200 | 11.18 | 0.6 | 5.67 | 11.25 | 11.41 | 10.83 | 1206187 |
| 1723156800 | 10.58 | 0.05 | 0.47 | 10.58 | 10.9 | 10.25 | 659767 |
| 1723070400 | 10.53 | 0.13 | 1.25 | 10.6 | 11.25 | 10.39 | 910632 |
| 1722984000 | 10.4 | -1.27 | -10.88 | 12.1 | 12.16 | 10.12 | 1404148 |
| 1722897600 | 11.67 | -0.51 | -4.19 | 11.75 | 11.8 | 11.32 | 705034 |
| 1722638400 | 12.18 | -0.3 | -2.40 | 12.14 | 12.36 | 11.9499 | 315758 |
| 1722552000 | 12.48 | -0.71 | -5.38 | 13.1 | 13.23 | 12.35 | 653824 |
| 1722465600 | 13.19 | 0.23 | 1.77 | 12.93 | 13.23 | 12.87 | 564658 |
| 1722379200 | 12.96 | 0.38 | 3.02 | 12.64 | 13.03 | 12.64 | 309102 |
| 1722292800 | 12.58 | -0.27 | -2.10 | 12.86 | 12.92 | 12.45 | 404128 |
| 1722033600 | 12.85 | 0.18 | 1.42 | 12.8 | 12.93 | 12.69 | 353451 |
| 1721947200 | 12.67 | 0.17 | 1.36 | 12.59 | 12.83 | 12.59 | 228810 |
| 1721860800 | 12.5 | -0.24 | -1.88 | 12.77 | 13.01 | 12.42 | 259996 |
| 1721774400 | 12.74 | 0.13 | 1.03 | 12.58 | 12.86 | 12.57 | 314293 |
| 1721688000 | 12.61 | 0.09 | 0.72 | 12.6 | 12.72 | 12.38 | 243917 |
| 1721428800 | 12.52 | -0.13 | -1.03 | 12.67 | 12.74 | 12.15 | 342457 |
| 1721342400 | 12.65 | -0.35 | -2.69 | 12.95 | 13.16 | 12.59 | 315211 |
| 1721256000 | 13 | 0.04 | 0.31 | 12.81 | 13.32 | 12.81 | 385316 |
| 1721169600 | 12.96 | 0.27 | 2.13 | 12.83 | 13.14 | 12.65 | 487607 |
| 1721083200 | 12.69 | 0.14 | 1.12 | 12.66 | 12.95 | 12.6 | 324979 |
| 1720824000 | 12.55 | 0.05 | 0.40 | 12.68 | 12.75 | 12.51 | 322264 |
| 1720737600 | 12.5 | 0.37 | 3.05 | 12.32 | 12.63 | 12.1601 | 443916 |
| 1720651200 | 12.13 | -0.09 | -0.74 | 12.26 | 12.36 | 12.12 | 255656 |
| 1720564800 | 12.22 | 0.12 | 0.99 | 12.12 | 12.42 | 11.97 | 379160 |
| 1720478400 | 12.1 | -0.16 | -1.31 | 12.33 | 12.53 | 11.96 | 408742 |
| 1720219200 | 12.26 | -0.14 | -1.13 | 12.33 | 12.48 | 12 | 398423 |
| 1720040640 | 12.4 | -0.11 | -0.88 | 12.57 | 12.7 | 12.24 | 231353 |
| 1719960000 | 12.51 | 0 | 0.00 | 12.45 | 12.66 | 12.24 | 457576 |
| 1719873600 | 12.51 | -0.28 | -2.19 | 12.83 | 12.94 | 12.5 | 582626 |
| 1719614400 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
| 1719528000 | 12.79 | 0.21 | 1.67 | 12.63 | 12.79 | 12.42 | 393260 |
| 1719441600 | 12.58 | 0.25 | 2.03 | 12.23 | 12.64 | 11.8 | 559088 |
| 1719355200 | 12.33 | -0.46 | -3.60 | 12.75 | 12.84 | 12.23 | 464495 |
| 1719268800 | 12.79 | 0.2 | 1.59 | 12.63 | 12.87 | 12.48 | 485138 |
| 1719009600 | 12.59 | 0.14 | 1.12 | 12.45 | 12.91 | 12.411 | 1670478 |
| 1718923200 | 12.45 | -0.1 | -0.80 | 12.51 | 12.6 | 12.31 | 396997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
