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 | 0.45 | 4.59652706844 | 9.79 | 10.595 | 9.74 | 2495648 | 10.26794962 | CS |
| 4 | -1.02 | -9.05861456483 | 11.26 | 11.68 | 9.015 | 1713839 | 10.16967227 | CS |
| 12 | -1.84 | -15.2317880795 | 12.08 | 13.05 | 9.015 | 1599591 | 11.08704967 | CS |
| 26 | -0.29 | -2.75403608737 | 10.53 | 13.05 | 9.015 | 1705256 | 11.09821827 | CS |
| 52 | -0.98 | -8.73440285205 | 11.22 | 13.05 | 8.82 | 1949815 | 10.41499014 | CS |
| 156 | 6.48 | 172.340425532 | 3.76 | 13.05 | 2.47 | 1891568 | 7.34675993 | CS |
| 260 | 1.93 | 23.2250300842 | 8.31 | 13.05 | 0.99 | 2110873 | 5.85672138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 10.25 | 0.01 | 0.10 | 10.4 | 10.4 | 10.195 | 1231208 |
| 1727131200 | 10.24 | -0.09 | -0.87 | 10.37 | 10.5 | 10.17 | 1074546 |
| 1726872000 | 10.33 | -0.06 | -0.58 | 10.35 | 10.5889 | 10.32 | 5499447 |
| 1726785600 | 10.39 | 0.55 | 5.59 | 10.55 | 10.595 | 10.26 | 3805748 |
| 1726699200 | 9.84 | -0.18 | -1.80 | 9.99 | 10.21 | 9.835 | 1200406 |
| 1726612800 | 10.02 | 0.32 | 3.30 | 9.77 | 10.02 | 9.74 | 1018721 |
| 1726526400 | 9.7 | 0.22 | 2.32 | 9.65 | 9.715 | 9.51 | 1193526 |
| 1726267200 | 9.48 | 0.04 | 0.42 | 9.6 | 9.655 | 9.395 | 1823369 |
| 1726180800 | 9.44 | 0.13 | 1.40 | 9.39 | 9.7 | 9.24 | 1072478 |
| 1726094400 | 9.31 | 0.11 | 1.20 | 9.2 | 9.42 | 9.015 | 1526712 |
| 1726008000 | 9.2 | -0.41 | -4.27 | 9.61 | 9.61 | 9.1 | 1905955 |
| 1725921600 | 9.61 | -0.14 | -1.44 | 9.71 | 9.81 | 9.61 | 1904761 |
| 1725662400 | 9.75 | -0.4 | -3.94 | 10.17 | 10.33 | 9.725 | 1531865 |
| 1725576000 | 10.15 | -0.13 | -1.26 | 10.39 | 10.39 | 10.03 | 1810693 |
| 1725489600 | 10.28 | -0.36 | -3.38 | 10.7 | 10.75 | 10.2 | 1340765 |
| 1725403200 | 10.64 | -0.58 | -5.17 | 10.93 | 10.99 | 10.485 | 1457557 |
| 1725057600 | 11.22 | -0.24 | -2.09 | 11.29 | 11.34 | 11.0901 | 1217642 |
| 1724971200 | 11.46 | 0.08 | 0.70 | 11.54 | 11.68 | 11.415 | 1304015 |
| 1724884800 | 11.38 | 0.12 | 1.07 | 11.2 | 11.445 | 11.03 | 1282633 |
| 1724798400 | 11.26 | 0 | 0.00 | 11.26 | 11.28 | 11.105 | 813752 |
| 1724712000 | 11.26 | 0.21 | 1.90 | 11.39 | 11.47 | 11.18 | 1009448 |
| 1724452800 | 11.05 | 0.58 | 5.54 | 10.74 | 11.07 | 10.62 | 1102867 |
| 1724366400 | 10.47 | 0.11 | 1.06 | 10.5 | 10.6648 | 10.44 | 1270289 |
| 1724280000 | 10.36 | 0.03 | 0.29 | 10.45 | 10.5 | 10.32 | 1040829 |
| 1724193600 | 10.33 | -0.52 | -4.79 | 10.8 | 10.8 | 10.275 | 1076847 |
| 1724107200 | 10.85 | 0.09 | 0.84 | 10.8 | 10.885 | 10.72 | 819471 |
| 1723848000 | 10.76 | 0.19 | 1.80 | 10.47 | 10.77 | 10.42 | 937976 |
| 1723761600 | 10.57 | 0.22 | 2.13 | 10.53 | 10.69 | 10.46 | 1060546 |
| 1723675200 | 10.35 | -0.02 | -0.19 | 10.46 | 10.49 | 10.245 | 764765 |
| 1723588800 | 10.37 | 0.01 | 0.10 | 10.28 | 10.455 | 10.2 | 970881 |
| 1723502400 | 10.36 | 0.1 | 0.97 | 10.34 | 10.475 | 10.3102 | 1048747 |
| 1723243200 | 10.26 | -0.08 | -0.77 | 10.31 | 10.36 | 10.1801 | 998425 |
| 1723156800 | 10.34 | 0.27 | 2.68 | 10.17 | 10.36 | 10.1 | 839002 |
| 1723070400 | 10.07 | -0.1 | -0.98 | 10.4 | 10.47 | 10.06 | 1123382 |
| 1722984000 | 10.17 | 0.04 | 0.39 | 10.12 | 10.36 | 10.01 | 1776997 |
| 1722897600 | 10.13 | -0.43 | -4.07 | 10 | 10.16 | 9.68 | 2330732 |
| 1722638400 | 10.56 | -0.68 | -6.05 | 11 | 11 | 10.475 | 1698393 |
| 1722552000 | 11.24 | -0.56 | -4.75 | 11.71 | 11.77 | 11.065 | 2086355 |
| 1722465600 | 11.8 | 0.37 | 3.24 | 11.66 | 11.945 | 11.44 | 1985836 |
| 1722379200 | 11.43 | 0 | 0.00 | 11.41 | 11.68 | 11.085 | 4515642 |
| 1722292800 | 11.43 | -1.01 | -8.12 | 12.54 | 12.58 | 11.41 | 3033609 |
| 1722033600 | 12.44 | -0.1 | -0.80 | 12.75 | 12.89 | 12.405 | 2373776 |
| 1721947200 | 12.54 | 0.01 | 0.08 | 12.01 | 12.87 | 11.87 | 4205870 |
| 1721860800 | 12.53 | -0.19 | -1.49 | 12.7 | 12.8 | 12.45 | 1629307 |
| 1721774400 | 12.72 | 0.07 | 0.55 | 12.6 | 12.83 | 12.52 | 1266902 |
| 1721688000 | 12.65 | 0.06 | 0.48 | 12.59 | 12.68 | 12.39 | 1186612 |
| 1721428800 | 12.59 | -0.02 | -0.16 | 12.5 | 12.7501 | 11.81 | 1810047 |
| 1721342400 | 12.61 | 0.08 | 0.64 | 12.51 | 12.91 | 12.4 | 2274204 |
| 1721256000 | 12.53 | -0.29 | -2.26 | 12.79 | 13.05 | 12.51 | 2308105 |
| 1721169600 | 12.82 | 0.09 | 0.71 | 12.67 | 12.895 | 12.58 | 1689258 |
| 1721083200 | 12.73 | 0.61 | 5.03 | 12.33 | 12.89 | 12.16 | 1977228 |
| 1720824000 | 12.12 | -0.14 | -1.14 | 12.45 | 12.49 | 12.08 | 1250732 |
| 1720737600 | 12.26 | 0.43 | 3.63 | 11.95 | 12.35 | 11.84 | 1249199 |
| 1720651200 | 11.83 | 0.04 | 0.34 | 11.76 | 11.885 | 11.705 | 1203143 |
| 1720564800 | 11.79 | -0.16 | -1.34 | 11.85 | 12.01 | 11.77 | 1037528 |
| 1720478400 | 11.95 | 0.04 | 0.34 | 11.86 | 11.98 | 11.71 | 1077430 |
| 1720219200 | 11.91 | -0.16 | -1.33 | 12.05 | 12.14 | 11.78 | 943445 |
| 1720040640 | 12.07 | 0.06 | 0.50 | 12.07 | 12.29 | 12 | 864006 |
| 1719960000 | 12.01 | 0.03 | 0.25 | 12.08 | 12.17 | 11.94 | 1360752 |
| 1719873600 | 11.98 | 0.52 | 4.54 | 11.99 | 12.155 | 11.785 | 2588648 |
| 1719614400 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1719528000 | 11.46 | 0.01 | 0.09 | 11.56 | 11.64 | 11.365 | 1483996 |
| 1719441600 | 11.45 | -0.01 | -0.09 | 11.47 | 11.615 | 11.41 | 2336402 |
| 1719355200 | 11.46 | 0.56 | 5.14 | 10.93 | 11.46 | 10.9 | 1908238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
