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 | 0.065 | 0.611189468735 | 10.635 | 11.105 | 10.3 | 9143362 | 10.77150748 | CS |
| 4 | 0.85 | 8.62944162437 | 9.85 | 11.13 | 9.455 | 8400735 | 10.396317 | CS |
| 12 | 3.55 | 49.6503496503 | 7.15 | 11.13 | 6.75 | 7455968 | 9.21994085 | CS |
| 26 | 2.04 | 23.5565819861 | 8.66 | 11.13 | 5.95 | 7573981 | 8.40547434 | CS |
| 52 | 1.35 | 14.4385026738 | 9.35 | 11.13 | 5.95 | 5609906 | 8.40692127 | CS |
| 156 | 7.53 | 237.539432177 | 3.17 | 11.13 | 3.08 | 3447801 | 7.23103716 | CS |
| 260 | 7.37 | 221.321321321 | 3.33 | 11.13 | 3.08 | 2593711 | 7.06851989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532800 | 10.47 | -0.01 | -0.10 | 10.41 | 10.58 | 10.39 | 5085307 |
| 1752273600 | 10.48 | -0.31 | -2.87 | 10.65 | 10.66 | 10.3 | 7636511 |
| 1752187200 | 10.79 | 0.15 | 1.41 | 10.97 | 10.97 | 10.59 | 6608551 |
| 1752100800 | 10.64 | -0.25 | -2.30 | 10.97 | 11.02 | 10.6 | 6864570 |
| 1752014400 | 10.89 | -0.01 | -0.09 | 10.97 | 11.105 | 10.49 | 15520473 |
| 1751928000 | 10.9 | 0.07 | 0.65 | 10.635 | 10.92 | 10.515 | 9086704 |
| 1751576640 | 10.83 | -0.13 | -1.19 | 10.87 | 10.895 | 10.71 | 5321503 |
| 1751496000 | 10.96 | 0.33 | 3.10 | 10.75 | 11.13 | 10.705 | 10180917 |
| 1751409600 | 10.63 | 0.02 | 0.19 | 10.8 | 10.8799 | 10.57 | 4761173 |
| 1751323200 | 10.61 | 0.05 | 0.47 | 10.635 | 10.7 | 10.37 | 5658557 |
| 1751064000 | 10.56 | -0.14 | -1.31 | 10.69 | 10.69 | 10.405 | 8368457 |
| 1750977600 | 10.7 | 0.9 | 9.18 | 10.08 | 10.7 | 10.08 | 15476706 |
| 1750891200 | 9.8 | 0.03 | 0.31 | 9.77 | 9.83 | 9.68 | 7219823 |
| 1750804800 | 9.77 | 0.09 | 0.93 | 9.69 | 9.9 | 9.63 | 5697987 |
| 1750718400 | 9.68 | 0.09 | 0.94 | 9.58 | 9.705 | 9.455 | 7565959 |
| 1750459200 | 9.59 | -0.13 | -1.34 | 9.74 | 9.76 | 9.575 | 7284872 |
| 1750286400 | 9.72 | -0.16 | -1.62 | 9.9 | 9.98 | 9.71 | 8555910 |
| 1750200000 | 9.88 | -0.13 | -1.30 | 10.05 | 10.06 | 9.86 | 8771462 |
| 1750113600 | 10.01 | 0.32 | 3.30 | 9.85 | 10.07 | 9.7899999 | 10633088 |
| 1749854400 | 9.69 | 0.08 | 0.83 | 9.49 | 9.7 | 9.3699999 | 7552117 |
| 1749768000 | 9.61 | 0.17 | 1.80 | 9.3699999 | 9.76 | 9.33 | 9487666 |
| 1749681600 | 9.44 | -0.17 | -1.77 | 9.63 | 9.7 | 9.3801 | 9821444 |
| 1749595200 | 9.61 | -0.17 | -1.74 | 9.83 | 9.83 | 9.45 | 8564202 |
| 1749508800 | 9.78 | 0.16 | 1.66 | 9.7 | 9.86 | 9.625 | 6319756 |
| 1749249600 | 9.6199999 | 0.05 | 0.52 | 9.6 | 9.77 | 9.59 | 12639743 |
| 1749163200 | 9.57 | 0.2 | 2.13 | 9.65 | 9.7 | 9.535 | 11915437 |
| 1749076800 | 9.3699999 | 0.01 | 0.11 | 9.43 | 9.625 | 9.35 | 9645759 |
| 1748990400 | 9.36 | 0.21 | 2.30 | 9.115 | 9.38 | 9.01 | 6948327 |
| 1748904000 | 9.15 | 0.23 | 2.58 | 9.21 | 9.2449999 | 9.025 | 9116048 |
| 1748644800 | 8.92 | -0.13 | -1.44 | 8.95 | 8.95 | 8.76 | 8531048 |
| 1748558400 | 9.05 | 0.03 | 0.33 | 9.08 | 9.31 | 9.0399999 | 9700697 |
| 1748472000 | 9.02 | 0.03 | 0.33 | 8.98 | 9.0399999 | 8.85 | 7441839 |
| 1748385600 | 8.99 | 0.18 | 2.04 | 8.89 | 9.07 | 8.85 | 9694355 |
| 1748040000 | 8.81 | 0.33 | 3.89 | 8.44 | 8.86 | 8.42 | 5754780 |
| 1747953600 | 8.48 | 0.01 | 0.12 | 8.31 | 8.5399999 | 8.31 | 5191550 |
| 1747867200 | 8.47 | 0.07 | 0.83 | 8.25 | 8.6699 | 8.24 | 7229764 |
| 1747780800 | 8.4 | 0.15 | 1.82 | 8.23 | 8.41 | 8.14 | 8231325 |
| 1747694400 | 8.25 | 0.13 | 1.60 | 8.08 | 8.285 | 8.0399999 | 4506706 |
| 1747435200 | 8.1199999 | -0.24 | -2.87 | 8.21 | 8.24 | 7.94 | 6446670 |
| 1747348800 | 8.36 | -0.15 | -1.76 | 8.3 | 8.4379 | 8.075 | 8219344 |
| 1747262400 | 8.51 | -0.15 | -1.73 | 8.58 | 8.61 | 8.49 | 8038860 |
| 1747176000 | 8.66 | 0.33 | 3.96 | 8.365 | 8.81 | 8.365 | 10464037 |
| 1747089600 | 8.33 | 0.62 | 8.04 | 8.42 | 8.59 | 8.2 | 11879070 |
| 1746830400 | 7.71 | 0.09 | 1.18 | 7.67 | 7.78 | 7.61 | 8667409 |
| 1746744000 | 7.62 | 0.14 | 1.87 | 7.52 | 7.66 | 7.45 | 4881873 |
| 1746657600 | 7.48 | -0.2 | -2.60 | 7.56 | 7.6 | 7.415 | 3330392 |
| 1746571200 | 7.68 | 0.27 | 3.64 | 7.4 | 7.7 | 7.4 | 3978597 |
| 1746484800 | 7.41 | -0.06 | -0.80 | 7.46 | 7.47 | 7.36 | 3415015 |
| 1746225600 | 7.47 | 0.19 | 2.61 | 7.51 | 7.53 | 7.33 | 4174803 |
| 1746139200 | 7.28 | 0.01 | 0.14 | 7.24 | 7.365 | 7.2101 | 4796251 |
| 1746052800 | 7.27 | -0.17 | -2.28 | 7.07 | 7.28 | 6.98 | 4313722 |
| 1745966400 | 7.44 | -0.01 | -0.13 | 7.45 | 7.515 | 7.31 | 2483064 |
| 1745880000 | 7.45 | 0 | 0.00 | 7.41 | 7.51 | 7.3037 | 2867451 |
| 1745620800 | 7.45 | -0.11 | -1.46 | 7.4 | 7.51 | 7.34 | 5081761 |
| 1745534400 | 7.56 | 0.31 | 4.28 | 7.34 | 7.66 | 7.34 | 5174475 |
| 1745448000 | 7.25 | 0.15 | 2.11 | 7.25 | 7.445 | 7.2 | 6010963 |
| 1745361600 | 7.1 | 0.17 | 2.45 | 7.05 | 7.205 | 6.75 | 4792120 |
| 1745275200 | 6.93 | -0.11 | -1.56 | 7.15 | 7.2 | 6.78 | 5251115 |
| 1744929600 | 7.04 | -0.02 | -0.28 | 6.98 | 7.16 | 6.88 | 6438641 |
| 1744843200 | 7.06 | 0.01 | 0.14 | 7.1 | 7.15 | 6.895 | 9820880 |
| 1744756800 | 7.05 | 0.14 | 2.03 | 6.92 | 7.29 | 6.88 | 9196730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
