News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.666111573689 | 12.01 | 12.32 | 11.13 | 494087 | 11.81785942 | CS |
| 4 | 0.3 | 2.57953568358 | 11.63 | 14.32 | 11.13 | 529330 | 12.70695251 | CS |
| 12 | -0.59 | -4.7124600639 | 12.52 | 15.82 | 10.33 | 776222 | 13.06508455 | CS |
| 26 | 0.61 | 5.38869257951 | 11.32 | 15.82 | 7.51 | 892044 | 11.65151446 | CS |
| 52 | -10.6 | -47.0483799379 | 22.53 | 23.59 | 7.51 | 802869 | 13.0146631 | CS |
| 156 | -43.31 | -78.4033309196 | 55.24 | 67.665 | 7.51 | 526922 | 24.91222077 | CS |
| 260 | -48.07 | -80.1166666667 | 60 | 75.44 | 7.51 | 439914 | 34.20958375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 11.93 | -0.04 | -0.33 | 12.06 | 12.135 | 11.75 | 363911 |
| 1738712400 | 11.97 | 0.48 | 4.18 | 11.44 | 12.32 | 11.264 | 437543 |
| 1738626000 | 11.49 | -0.17 | -1.46 | 11.58 | 11.68 | 11.13 | 451920 |
| 1738366800 | 11.66 | -0.3 | -2.51 | 11.867 | 11.92 | 11.54 | 460252 |
| 1738280400 | 11.96 | 0.01 | 0.08 | 12.02 | 12.13 | 11.765 | 616071 |
| 1738194000 | 11.95 | -0.05 | -0.42 | 12.01 | 12.135 | 11.695 | 504649 |
| 1738107600 | 12 | -0.55 | -4.38 | 12.4 | 12.4 | 11.36 | 808036 |
| 1738021200 | 12.55 | -0.87 | -6.48 | 13.4 | 13.4 | 12.5 | 526706 |
| 1737762000 | 13.42 | -0.26 | -1.90 | 13.28 | 13.54 | 13.14 | 346298 |
| 1737675600 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1737589200 | 13.68 | -0.19 | -1.37 | 13.7 | 13.91 | 13.5 | 395082 |
| 1737502800 | 13.87 | -0.34 | -2.39 | 14.32 | 14.32 | 13.69 | 549471 |
| 1737157200 | 14.21 | 0.31 | 2.23 | 14.06 | 14.24 | 13.65 | 614416 |
| 1737070800 | 13.9 | 0.46 | 3.42 | 13.44 | 13.92 | 13.01 | 424184 |
| 1736984400 | 13.44 | 0.12 | 0.90 | 13.5 | 13.9 | 13.175 | 395397 |
| 1736898000 | 13.32 | 0.25 | 1.91 | 13.1 | 13.4 | 12.79 | 510894 |
| 1736811600 | 13.07 | 0.67 | 5.40 | 12.5 | 13.12 | 12 | 830899 |
| 1736552400 | 12.4 | 0.67 | 5.71 | 11.7 | 12.45 | 11.5301 | 517153 |
| 1736379600 | 11.73 | -0.03 | -0.26 | 11.63 | 12.05 | 11.44 | 609644 |
| 1736293200 | 11.76 | 0.47 | 4.16 | 11.45 | 12.04 | 11.2 | 554482 |
| 1736206800 | 11.29 | 0.27 | 2.45 | 11.5 | 11.67 | 11.11 | 568437 |
| 1735947600 | 11.02 | 0.03 | 0.27 | 10.93 | 11.185 | 10.8 | 401662 |
| 1735861200 | 10.99 | -0.26 | -2.31 | 11.33 | 11.49 | 10.9 | 520538 |
| 1735688400 | 11.25 | 0.42 | 3.88 | 10.9 | 11.33 | 10.7301 | 550751 |
| 1735602000 | 10.83 | -0.01 | -0.09 | 10.75 | 11.03 | 10.61 | 666673 |
| 1735342800 | 10.84 | -0.01 | -0.09 | 10.87 | 11.1 | 10.69 | 380698 |
| 1735256400 | 10.85 | 0.1 | 0.93 | 10.69 | 10.92 | 10.585 | 411450 |
| 1735077840 | 10.75 | 0.16 | 1.51 | 10.59 | 10.9792 | 10.5058 | 220418 |
| 1734997200 | 10.59 | -0.07 | -0.66 | 10.65 | 10.816 | 10.33 | 752356 |
| 1734738000 | 10.66 | -0.66 | -5.83 | 11.1 | 11.45 | 10.62 | 2673361 |
| 1734651600 | 11.32 | -0.7 | -5.82 | 12.1 | 12.1992 | 11.11 | 1195073 |
| 1734565200 | 12.02 | -0.77 | -6.02 | 12.64 | 13.4 | 11.98 | 1021581 |
| 1734478800 | 12.79 | 0.18 | 1.43 | 11.95 | 13.58 | 11.41 | 1575230 |
| 1734392400 | 12.61 | -0.45 | -3.45 | 12.89 | 13.0115 | 12.37 | 1437428 |
| 1734133200 | 13.06 | -0.22 | -1.66 | 13.06 | 13.12 | 12.8 | 539032 |
| 1734046800 | 13.28 | -0.31 | -2.28 | 13.43 | 13.8 | 13.17 | 789424 |
| 1733960400 | 13.59 | -0.53 | -3.75 | 14.25 | 14.3399 | 13.02 | 1208635 |
| 1733874000 | 14.12 | 0.47 | 3.44 | 13.71 | 14.27 | 13.26 | 857017 |
| 1733787600 | 13.65 | 0.08 | 0.59 | 13.88 | 14.335 | 13.58 | 618714 |
| 1733528400 | 13.57 | -0.25 | -1.81 | 13.92 | 13.92 | 12.977956 | 854038 |
| 1733442000 | 13.82 | -0.62 | -4.29 | 14.47 | 14.51 | 13.6261 | 659877 |
| 1733355600 | 14.44 | -0.33 | -2.23 | 14.6 | 14.63 | 14.14 | 465502 |
| 1733269200 | 14.77 | -0.32 | -2.12 | 15.19 | 15.205 | 14.75 | 305678 |
| 1733182800 | 15.09 | -0.34 | -2.20 | 15.41 | 15.43 | 14.56 | 705546 |
| 1732917840 | 15.43 | -0.27 | -1.72 | 15.63 | 15.74 | 15.24 | 218937 |
| 1732750800 | 15.7 | 0.93 | 6.30 | 14.95 | 15.73 | 14.95 | 336215 |
| 1732664400 | 14.77 | -0.3 | -1.99 | 15.07 | 15.09 | 14.53 | 575420 |
| 1732578000 | 15.07 | 0.24 | 1.62 | 15 | 15.29 | 14.52 | 921083 |
| 1732318800 | 14.83 | 0.13 | 0.88 | 14.75 | 14.86 | 14.27 | 469020 |
| 1732232400 | 14.7 | -0.21 | -1.41 | 14.76 | 14.92 | 14.3301 | 479561 |
| 1732146000 | 14.91 | 0.24 | 1.64 | 14.62 | 15.14 | 14.5138 | 596123 |
| 1732059600 | 14.67 | -0.09 | -0.61 | 14.6 | 14.7399 | 14.215 | 538746 |
| 1731973200 | 14.76 | 0.21 | 1.44 | 14.54 | 15.51 | 14.4 | 1261372 |
| 1731714000 | 14.55 | 2.55 | 21.25 | 12.3 | 15.82 | 11.88 | 6505760 |
| 1731627600 | 12 | -0.25 | -2.04 | 12.23 | 12.42 | 11.41 | 652842 |
| 1731541200 | 12.25 | -0.28 | -2.23 | 12.52 | 12.8 | 12.23 | 428700 |
| 1731454800 | 12.53 | -0.45 | -3.47 | 12.69 | 12.765 | 12.24 | 514452 |
| 1731368400 | 12.98 | -0.06 | -0.46 | 12.98 | 13.1 | 12.66 | 385605 |
| 1731109200 | 13.04 | -0.16 | -1.21 | 13.2 | 13.31 | 12.43 | 495793 |
| 1731022800 | 13.2 | -0.32 | -2.37 | 13.54 | 13.69 | 13.1 | 609908 |
| 1730936400 | 13.52 | 0.78 | 6.12 | 13.52 | 13.7 | 13.11 | 613966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
