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 | -0.54 | -4.4776119403 | 12.06 | 12.255 | 11.48 | 494430 | 11.91721783 | CS |
| 4 | 1.12 | 10.7692307692 | 10.4 | 12.86 | 10.365 | 671565 | 11.46522337 | CS |
| 12 | -0.51 | -4.23940149626 | 12.03 | 12.86 | 9.9744 | 655235 | 11.19203866 | CS |
| 26 | 0.31 | 2.76538804639 | 11.21 | 14.75 | 9.9744 | 712047 | 12.09136937 | CS |
| 52 | -2.32 | -16.7630057803 | 13.84 | 14.75 | 9.8 | 1064258 | 11.92682003 | CS |
| 156 | -25.78 | -69.1152815013 | 37.3 | 53.64 | 9.8 | 1244842 | 19.45020766 | CS |
| 260 | -27.38 | -70.3856041131 | 38.9 | 53.64 | 9.8 | 1360889 | 25.14888005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 11.53 | -0.29 | -2.45 | 11.7 | 11.91 | 11.48 | 446438 |
| 1728513600 | 11.82 | -0.26 | -2.15 | 12.01 | 12.25 | 11.7317 | 759115 |
| 1728427200 | 12.08 | -0.11 | -0.90 | 11.95 | 12.25 | 11.902 | 455869 |
| 1728340800 | 12.19 | 0.15 | 1.25 | 12.05 | 12.255 | 11.9 | 483681 |
| 1728081600 | 12.04 | 0.24 | 2.03 | 12.06 | 12.16 | 11.89 | 404014 |
| 1727995200 | 11.8 | -0.39 | -3.20 | 11.98 | 12.05 | 11.755 | 423959 |
| 1727908800 | 12.19 | -0.13 | -1.06 | 12.24 | 12.3 | 12.11 | 426085 |
| 1727822400 | 12.32 | -0.21 | -1.68 | 12.41 | 12.54 | 12.08 | 667102 |
| 1727736000 | 12.53 | -0.14 | -1.10 | 12.66 | 12.77 | 12.41 | 651265 |
| 1727476800 | 12.67 | 0.81 | 6.83 | 11.93 | 12.86 | 11.885 | 1567647 |
| 1727390400 | 11.86 | 1.02 | 9.41 | 11.12 | 11.9187 | 11.11 | 1019014 |
| 1727304000 | 10.84 | -0.16 | -1.45 | 10.95 | 11.01 | 10.69 | 410507 |
| 1727217600 | 11 | 0.5 | 4.76 | 10.89 | 11.07 | 10.75 | 1335473 |
| 1727131200 | 10.5 | -0.01 | -0.10 | 10.51 | 10.56 | 10.365 | 962097 |
| 1726872000 | 10.51 | -0.17 | -1.59 | 10.6 | 10.71 | 10.48 | 697833 |
| 1726785600 | 10.68 | 0.18 | 1.71 | 10.75 | 10.86 | 10.57 | 672805 |
| 1726699200 | 10.5 | -0.08 | -0.76 | 10.62 | 10.756596 | 10.49 | 596239 |
| 1726612800 | 10.58 | 0.09 | 0.86 | 10.6 | 10.9 | 10.53 | 772234 |
| 1726526400 | 10.49 | -0.01 | -0.10 | 10.62 | 10.73 | 10.49 | 359687 |
| 1726267200 | 10.5 | 0.15 | 1.45 | 10.4 | 10.6 | 10.4 | 573537 |
| 1726180800 | 10.35 | 0.05 | 0.49 | 10.32 | 10.3901 | 10.16 | 330550 |
| 1726094400 | 10.3 | 0.16 | 1.58 | 10.2 | 10.34 | 10.05 | 390446 |
| 1726008000 | 10.14 | -0.25 | -2.41 | 10.38 | 10.38 | 9.9744 | 802351 |
| 1725921600 | 10.39 | -0.13 | -1.24 | 10.5 | 10.5 | 10.295 | 715664 |
| 1725662400 | 10.52 | -0.18 | -1.68 | 10.7 | 10.81 | 10.475 | 479311 |
| 1725576000 | 10.7 | -0.47 | -4.21 | 11.08 | 11.17 | 10.63 | 552574 |
| 1725489600 | 11.17 | -0.46 | -3.96 | 11.52 | 11.65 | 10.95 | 789091 |
| 1725403200 | 11.63 | -0.04 | -0.34 | 11.69 | 12.018 | 11.6 | 766289 |
| 1725057600 | 11.67 | 0.24 | 2.10 | 11.45 | 11.725 | 11.39 | 371778 |
| 1724971200 | 11.43 | 0.13 | 1.15 | 11.31 | 11.65 | 11.2446 | 251732 |
| 1724884800 | 11.3 | -0.34 | -2.92 | 11.49 | 11.57 | 11.29 | 170270 |
| 1724798400 | 11.64 | 0 | 0.00 | 11.61 | 11.655 | 11.38 | 215644 |
| 1724712000 | 11.64 | 0.01 | 0.09 | 11.67 | 11.71 | 11.505 | 211942 |
| 1724452800 | 11.63 | 0.45 | 4.03 | 11.23 | 11.645 | 11.23 | 516259 |
| 1724366400 | 11.18 | -0.36 | -3.12 | 11.56 | 11.57 | 11.12 | 427751 |
| 1724280000 | 11.54 | -0.34 | -2.86 | 11.99 | 12.01 | 11.42 | 459547 |
| 1724193600 | 11.88 | 0.58 | 5.13 | 11.28 | 11.97 | 11.22 | 2067376 |
| 1724107200 | 11.3 | 0.54 | 5.02 | 10.74 | 11.355 | 10.72 | 1750351 |
| 1723848000 | 10.76 | 0.14 | 1.32 | 10.5 | 10.835 | 10.445 | 1027736 |
| 1723761600 | 10.62 | 0.29 | 2.81 | 10.56 | 10.72 | 10.51 | 660880 |
| 1723675200 | 10.33 | -0.16 | -1.53 | 10.58 | 10.64 | 10.3 | 473617 |
| 1723588800 | 10.49 | 0.21 | 2.04 | 10.32 | 10.59 | 10.29 | 586546 |
| 1723502400 | 10.28 | 0.04 | 0.39 | 10.29 | 10.31 | 10.16 | 625307 |
| 1723243200 | 10.24 | -0.21 | -2.01 | 10.42 | 10.42 | 10.21 | 571782 |
| 1723156800 | 10.45 | 0.24 | 2.35 | 10.37 | 10.505 | 10.26 | 644398 |
| 1723070400 | 10.21 | -0.4 | -3.77 | 10.72 | 10.92 | 10.14 | 697914 |
| 1722984000 | 10.61 | 0.21 | 2.02 | 10.4 | 10.86 | 10.36 | 713103 |
| 1722897600 | 10.4 | -0.34 | -3.17 | 10.13 | 10.56 | 10.13 | 594928 |
| 1722638400 | 10.74 | -0.16 | -1.47 | 10.64 | 10.755 | 10.31 | 918836 |
| 1722552000 | 10.9 | -0.65 | -5.63 | 11.06 | 11.25 | 10.43 | 1579288 |
| 1722465600 | 11.55 | 0.15 | 1.32 | 11.52 | 11.89 | 11.33 | 697131 |
| 1722379200 | 11.4 | -0.01 | -0.09 | 11.4 | 11.45 | 11.23 | 376391 |
| 1722292800 | 11.41 | 0.01 | 0.09 | 11.43 | 11.54 | 11.26 | 340257 |
| 1722033600 | 11.4 | 0.22 | 1.97 | 11.26 | 11.4 | 11.19 | 622438 |
| 1721947200 | 11.18 | -0.12 | -1.06 | 11.37 | 11.42 | 11.16 | 530637 |
| 1721860800 | 11.3 | -0.29 | -2.50 | 11.42 | 11.56 | 11.285 | 582055 |
| 1721774400 | 11.59 | -0.44 | -3.66 | 11.71 | 11.76 | 11.46 | 1015381 |
| 1721688000 | 12.03 | -0.17 | -1.39 | 12.27 | 12.31 | 11.92 | 524551 |
| 1721428800 | 12.2 | 0.3 | 2.52 | 12.21 | 12.39 | 12.02 | 548492 |
| 1721342400 | 11.9 | -0.32 | -2.62 | 12.12 | 12.54 | 11.845 | 597001 |
| 1721256000 | 12.22 | 0.18 | 1.50 | 11.97 | 12.25 | 11.87 | 945328 |
| 1721169600 | 12.04 | 0.2 | 1.69 | 11.9 | 12.13 | 11.86 | 785074 |
| 1721083200 | 11.84 | -1.27 | -9.69 | 12.69 | 12.71 | 11.81 | 1395273 |
| 1720824000 | 13.11 | 0.38 | 2.99 | 12.78 | 13.15 | 12.74 | 417939 |
| 1720737600 | 12.73 | 0.19 | 1.52 | 12.67 | 12.83 | 12.58 | 303629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
