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 | 1.16 | 14.5911949686 | 7.95 | 9.39 | 7.95 | 66630 | 8.96966036 | CS |
| 4 | -0.03 | -0.328227571116 | 9.14 | 9.39 | 7.72 | 53072 | 8.74379289 | CS |
| 12 | 1.07 | 13.3084577114 | 8.04 | 10.95 | 7.72 | 52323 | 9.32467382 | CS |
| 26 | 0.55 | 6.42523364486 | 8.56 | 12.45 | 5 | 671483 | 7.14019668 | CS |
| 52 | -16.89 | -64.9615384615 | 26 | 31.6 | 5 | 1397286 | 15.71822178 | CS |
| 156 | -125.49 | -93.2317979198 | 134.6 | 137.6 | 5 | 1732983 | 55.83079803 | CS |
| 260 | -460.59 | -98.060464126 | 469.7 | 875 | 5 | 2154433 | 197.48225534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.11 | 0.11 | 1.22 | 9.02 | 9.35 | 9 | 38709 |
| 1732664400 | 9 | -0.31 | -3.33 | 9.26 | 9.26 | 8.91 | 62635 |
| 1732578000 | 9.31 | 1.21 | 14.94 | 8.14 | 9.39 | 8.14 | 112655 |
| 1732318800 | 8.1 | 0.09 | 1.12 | 7.95 | 8.2899999 | 7.95 | 52519 |
| 1732232400 | 8.01 | 0.17 | 2.17 | 7.8 | 8.05 | 7.72 | 26326 |
| 1732146000 | 7.84 | -0.12 | -1.51 | 7.88 | 7.92 | 7.78 | 17013 |
| 1732059600 | 7.96 | 0.05 | 0.63 | 7.87 | 8.23 | 7.76 | 29781 |
| 1731973200 | 7.91 | -0.45 | -5.38 | 8.38 | 8.39 | 7.91 | 61517 |
| 1731714000 | 8.36 | -0.19 | -2.22 | 8.65 | 8.65 | 8.28 | 53548 |
| 1731627600 | 8.55 | -0.18 | -2.06 | 8.75 | 8.8056 | 8.52 | 59539 |
| 1731541200 | 8.73 | -0.12 | -1.36 | 8.8 | 8.8707999 | 8.625 | 81398 |
| 1731454800 | 8.85 | -0.21 | -2.32 | 8.99 | 9.07 | 8.78 | 38278 |
| 1731368400 | 9.06 | 0.27 | 3.07 | 8.7899999 | 9.3 | 8.7899999 | 67536 |
| 1731109200 | 8.7899999 | -0.19 | -2.12 | 8.85 | 8.885 | 8.68 | 53138 |
| 1731022800 | 8.98 | 0.07 | 0.79 | 8.78 | 9.1 | 8.7373 | 55672 |
| 1730936400 | 8.91 | 0 | 0.00 | 9.23 | 9.23 | 8.81 | 33244 |
| 1730850000 | 8.91 | -0.21 | -2.30 | 8.95 | 9.17 | 8.82 | 102412 |
| 1730763600 | 9.1199999 | 0.12 | 1.33 | 8.88 | 9.385 | 8.86 | 23069 |
| 1730500800 | 9 | -0.16 | -1.75 | 9.14 | 9.239 | 8.78 | 39387 |
| 1730414400 | 9.16 | -0.49 | -5.08 | 9 | 9.43 | 8.64 | 57018 |
| 1730328000 | 9.65 | 0.01 | 0.10 | 9.5 | 9.8093 | 9.36 | 75422 |
| 1730241600 | 9.64 | -0.29 | -2.92 | 9.7 | 9.787 | 9.5761 | 29138 |
| 1730155200 | 9.93 | 0.52 | 5.53 | 9.5399999 | 9.94 | 9.5399999 | 30434 |
| 1729896000 | 9.41 | -0.69 | -6.83 | 10.09 | 10.09 | 9.41 | 29232 |
| 1729809600 | 10.1 | 0.13 | 1.30 | 10.06 | 10.43 | 9.5 | 96265 |
| 1729723200 | 9.97 | -0.14 | -1.38 | 10.08 | 10.21 | 9.8699999 | 52993 |
| 1729636800 | 10.11 | -0.06 | -0.59 | 10.15 | 10.26 | 10.08 | 25195 |
| 1729550400 | 10.17 | -0.17 | -1.64 | 10.3 | 10.3 | 10.15 | 22941 |
| 1729291200 | 10.34 | 0.15 | 1.47 | 10.28 | 10.5 | 10.2161 | 39446 |
| 1729204800 | 10.19 | -0.07 | -0.68 | 10.33 | 10.3395 | 10.05 | 16691 |
| 1729118400 | 10.26 | 0.1 | 0.98 | 10.08 | 10.355 | 10.08 | 38147 |
| 1729032000 | 10.16 | 0.09 | 0.89 | 10.07 | 10.27 | 10.01 | 24980 |
| 1728945600 | 10.07 | -0.15 | -1.47 | 10.18 | 10.18 | 9.8 | 35532 |
| 1728686400 | 10.22 | 0.13 | 1.29 | 10.03 | 10.29 | 10.03 | 27114 |
| 1728600000 | 10.09 | 0.05 | 0.50 | 9.84 | 10.17 | 9.8 | 38103 |
| 1728513600 | 10.04 | 0.1 | 1.01 | 9.97 | 10.205 | 9.78 | 53251 |
| 1728427200 | 9.94 | 0.32 | 3.33 | 9.5399999 | 9.98 | 9.43 | 46412 |
| 1728340800 | 9.6199999 | 0.26 | 2.78 | 9.36 | 9.65 | 9.15 | 47054 |
| 1728081600 | 9.36 | 0.29 | 3.20 | 9.2 | 9.4146 | 9.0942 | 27393 |
| 1727995200 | 9.07 | -0.14 | -1.52 | 9.16 | 9.21 | 9 | 21846 |
| 1727908800 | 9.21 | -0.04 | -0.43 | 9.28 | 9.32 | 9.0399999 | 26448 |
| 1727822400 | 9.25 | -0.23 | -2.43 | 9.45 | 9.48 | 8.94 | 69884 |
| 1727736000 | 9.48 | -0.02 | -0.21 | 9.52 | 9.69 | 9.32 | 60001 |
| 1727476800 | 9.5 | 0.04 | 0.42 | 9.71 | 9.71 | 9.31 | 27904 |
| 1727390400 | 9.46 | -0.34 | -3.47 | 9.98 | 9.98 | 9.3699999 | 51134 |
| 1727304000 | 9.8 | -0.95 | -8.84 | 10.8 | 10.8 | 9.74 | 41614 |
| 1727217600 | 10.75 | 0.6 | 5.91 | 10.35 | 10.95 | 10.15 | 95149 |
| 1727131200 | 10.15 | 0.15 | 1.50 | 9.93 | 10.37 | 9.755 | 81533 |
| 1726872000 | 10 | 0.08 | 0.81 | 9.96 | 10.27 | 9.2117 | 157274 |
| 1726785600 | 9.92 | 0.09 | 0.92 | 10.15 | 10.16 | 9.81 | 48793 |
| 1726699200 | 9.83 | -0.32 | -3.15 | 10.21 | 10.27 | 9.63 | 82823 |
| 1726612800 | 10.15 | 0.64 | 6.73 | 9.72 | 10.365 | 9.515 | 81360 |
| 1726526400 | 9.51 | 0.17 | 1.82 | 9.3 | 9.69 | 9.16 | 33884 |
| 1726267200 | 9.34 | 0.83 | 9.75 | 8.58 | 9.505 | 8.55 | 66294 |
| 1726180800 | 8.51 | 0.3 | 3.65 | 8.16 | 8.6178 | 8.1 | 122695 |
| 1726094400 | 8.21 | 0.18 | 2.24 | 7.94 | 8.27 | 7.94 | 15032 |
| 1726008000 | 8.03 | 0.1 | 1.26 | 7.96 | 8.18 | 7.85 | 93117 |
| 1725921600 | 7.93 | 0 | 0.00 | 7.93 | 7.98 | 7.8 | 52223 |
| 1725662400 | 7.93 | -0.1 | -1.25 | 8.0399999 | 8.09 | 7.89 | 36893 |
| 1725576000 | 8.03 | 0.24 | 3.08 | 7.79 | 8.0399999 | 7.76 | 35146 |
| 1725489600 | 7.79 | -0.02 | -0.26 | 7.8 | 7.92 | 7.76 | 86531 |
| 1725403200 | 7.81 | -0.49 | -5.90 | 8.18 | 8.26 | 7.8 | 94030 |
| 1725057600 | 8.3 | 0.13 | 1.59 | 8.23 | 8.45 | 8.2 | 22847 |
| 1724971200 | 8.17 | 0.3 | 3.81 | 8 | 8.31 | 7.98 | 35393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
