News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.395 | 13.0617977528 | 10.68 | 12.125 | 10.63 | 20562334 | 11.19827107 | CS |
| 4 | 0.895 | 8.0053667263 | 11.18 | 12.125 | 10.0112 | 13817393 | 11.08976731 | CS |
| 12 | 1.925 | 18.9655172414 | 10.15 | 12.125 | 9.92 | 13508677 | 10.87197812 | CS |
| 26 | 1.085 | 9.87261146497 | 10.99 | 12.125 | 9.28 | 10354994 | 10.57550485 | CS |
| 52 | -37.885 | -75.8306645316 | 49.96 | 49.96 | 9.28 | 5324548 | 10.58109795 | CS |
| 156 | -37.885 | -75.8306645316 | 49.96 | 49.96 | 9.28 | 1779557 | 10.58109795 | CS |
| 260 | -37.885 | -75.8306645316 | 49.96 | 49.96 | 9.28 | 1080343 | 10.58109795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 11.92 | 0.52 | 4.56 | 11.41 | 12.0299 | 11.34 | 14294656 |
| 1732146000 | 11.4 | 0.33 | 2.98 | 11.09 | 11.42 | 11.09 | 18076867 |
| 1732059600 | 11.07 | 0.08 | 0.73 | 10.88 | 11.1 | 10.82 | 36709299 |
| 1731973200 | 10.99 | 0.09 | 0.83 | 10.89 | 11 | 10.765 | 14049677 |
| 1731714000 | 10.9 | 0.24 | 2.25 | 10.62 | 10.95 | 10.62 | 20675057 |
| 1731627600 | 10.66 | 0.61 | 6.07 | 10.66 | 10.75 | 10.53 | 19710381 |
| 1731541200 | 10.05 | -0.21 | -2.05 | 10.29 | 10.31 | 10.0112 | 9695661 |
| 1731454800 | 10.26 | -0.46 | -4.29 | 10.68 | 10.7 | 10.25 | 9082185 |
| 1731368400 | 10.72 | 0.06 | 0.56 | 10.61 | 10.84 | 10.57 | 7788636 |
| 1731109200 | 10.66 | -0.97 | -8.34 | 10.6 | 10.66 | 10.31 | 22662474 |
| 1731022800 | 11.63 | 0.05 | 0.43 | 11.56 | 11.72 | 11.49 | 14267513 |
| 1730936400 | 11.58 | 0.33 | 2.93 | 11.57 | 11.64 | 11.45 | 12350921 |
| 1730850000 | 11.25 | 0.07 | 0.63 | 11.08 | 11.33 | 11.04 | 17012039 |
| 1730763600 | 11.18 | -0.08 | -0.71 | 11.27 | 11.465 | 11.085 | 12409642 |
| 1730500800 | 11.26 | 0.03 | 0.27 | 11.23 | 11.41 | 11.18 | 10032154 |
| 1730414400 | 11.23 | -0.03 | -0.27 | 11.24 | 11.335 | 11.15 | 10121811 |
| 1730328000 | 11.26 | -0.04 | -0.35 | 11.26 | 11.495 | 11.24 | 7122894 |
| 1730241600 | 11.3 | -0.11 | -0.96 | 11.36 | 11.41 | 11.275 | 8797306 |
| 1730155200 | 11.41 | 0.21 | 1.88 | 11.28 | 11.47 | 11.245 | 6749286 |
| 1729896000 | 11.2 | 0.02 | 0.18 | 11.18 | 11.39 | 11.145 | 8205373 |
| 1729809600 | 11.18 | 0.13 | 1.18 | 11.11 | 11.2 | 11.024 | 6763453 |
| 1729723200 | 11.05 | 0.07 | 0.64 | 10.89 | 11.13 | 10.89 | 9538059 |
| 1729636800 | 10.98 | 0.01 | 0.09 | 10.98 | 11.09 | 10.86 | 5951320 |
| 1729550400 | 10.97 | -0.19 | -1.70 | 11.11 | 11.185 | 10.94 | 4119278 |
| 1729291200 | 11.16 | 0.06 | 0.54 | 11.14 | 11.205 | 11.055 | 5148301 |
| 1729204800 | 11.1 | -0.05 | -0.45 | 11.11 | 11.14 | 10.954 | 7292914 |
| 1729118400 | 11.15 | 0.19 | 1.73 | 11.04 | 11.3 | 11.03 | 9869602 |
| 1729032000 | 10.96 | -0.18 | -1.62 | 11.1 | 11.2079 | 10.95 | 8209183 |
| 1728945600 | 11.14 | -0.11 | -0.98 | 11.16 | 11.215 | 11.02 | 6593268 |
| 1728686400 | 11.25 | 0.13 | 1.17 | 11.1 | 11.28 | 11.1 | 5160542 |
| 1728600000 | 11.12 | -0.04 | -0.36 | 11.11 | 11.16 | 11.03 | 5240254 |
| 1728513600 | 11.16 | 0.18 | 1.64 | 10.99 | 11.22 | 10.925 | 9573845 |
| 1728427200 | 10.98 | -0.11 | -0.99 | 10.99 | 11.03 | 10.86 | 9171344 |
| 1728340800 | 11.09 | 0.09 | 0.82 | 10.91 | 11.11 | 10.88 | 4856861 |
| 1728081600 | 11 | 0.12 | 1.10 | 11.01 | 11.04 | 10.84 | 8447730 |
| 1727995200 | 10.88 | -0.2 | -1.81 | 10.97 | 11 | 10.795 | 7409588 |
| 1727908800 | 11.08 | -0.02 | -0.18 | 11.09 | 11.185 | 10.984 | 7859181 |
| 1727822400 | 11.1 | 0 | 0.00 | 11.06 | 11.2099 | 10.93 | 9700871 |
| 1727736000 | 11.1 | -0.23 | -2.03 | 11.27 | 11.29 | 11.03 | 13648388 |
| 1727476800 | 11.33 | 0.1 | 0.89 | 11.38 | 11.5 | 11.28 | 11056211 |
| 1727390400 | 11.23 | 0.27 | 2.46 | 11.06 | 11.265 | 11.06 | 9289124 |
| 1727304000 | 10.96 | -0.29 | -2.58 | 11.23 | 11.24 | 10.95 | 10257860 |
| 1727217600 | 11.25 | 0.45 | 4.17 | 11.14 | 11.395 | 11.08 | 15143625 |
| 1727131200 | 10.8 | -0.03 | -0.28 | 10.78 | 10.88 | 10.644 | 8827426 |
| 1726872000 | 10.83 | -0.12 | -1.10 | 10.8 | 10.91 | 10.6 | 133033219 |
| 1726785600 | 10.95 | 0.37 | 3.50 | 10.79 | 11.12 | 10.77 | 18380093 |
| 1726699200 | 10.58 | 0.08 | 0.76 | 10.49 | 10.94 | 10.47 | 12569617 |
| 1726612800 | 10.5 | 0.22 | 2.14 | 10.39 | 10.555 | 10.34 | 14067475 |
| 1726526400 | 10.28 | -0.07 | -0.68 | 10.39 | 10.42 | 10.16 | 12014735 |
| 1726267200 | 10.35 | 0.29 | 2.88 | 10.17 | 10.36 | 10.14 | 10322083 |
| 1726180800 | 10.06 | -0.11 | -1.08 | 10.17 | 10.25 | 9.92 | 12057636 |
| 1726094400 | 10.17 | -0.06 | -0.59 | 10.21 | 10.3 | 9.98 | 11096551 |
| 1726008000 | 10.23 | -0.29 | -2.76 | 10.54 | 10.54 | 10.055 | 13953841 |
| 1725921600 | 10.52 | 0.45 | 4.47 | 10.45 | 10.77 | 10.43 | 31233575 |
| 1725662400 | 10.07 | -0.06 | -0.59 | 10.13 | 10.31 | 10.04 | 8912877 |
| 1725576000 | 10.13 | 0.02 | 0.20 | 10.15 | 10.19 | 10.05 | 14911626 |
| 1725489600 | 10.11 | 0.02 | 0.20 | 10.06 | 10.195 | 10 | 12306613 |
| 1725403200 | 10.09 | -0.25 | -2.42 | 10.25 | 10.25 | 10.01 | 10818126 |
| 1725057600 | 10.34 | 0.23 | 2.27 | 10.15 | 10.39 | 10.11 | 10140246 |
| 1724971200 | 10.11 | 0.06 | 0.60 | 10.13 | 10.21 | 10.02 | 3055384 |
| 1724884800 | 10.05 | -0.09 | -0.89 | 10.05 | 10.17 | 10 | 3517476 |
| 1724798400 | 10.14 | -0.1 | -0.98 | 10.19 | 10.235 | 10.04 | 4036615 |
| 1724712000 | 10.24 | 0.04 | 0.39 | 10.22 | 10.31 | 10.17 | 3352830 |
| 1724452800 | 10.2 | 0.15 | 1.49 | 10.11 | 10.27 | 10.02 | 3300291 |
| 1724366400 | 10.05 | -0.08 | -0.79 | 10.12 | 10.17 | 9.9949999 | 5068473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
