News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 4.79394449117 | 11.89 | 12.61 | 11.35 | 243046 | 11.90586196 | CS |
| 4 | 2.02 | 19.3486590038 | 10.44 | 12.61 | 10.01 | 377779 | 11.21863195 | CS |
| 12 | 0.33 | 2.72052761748 | 12.13 | 13.13 | 10.01 | 287846 | 11.63169276 | CS |
| 26 | -3.58 | -22.319201995 | 16.04 | 17.647 | 10.01 | 272680 | 12.9179228 | CS |
| 52 | -6.1 | -32.8663793103 | 18.56 | 19.48 | 10.01 | 276383 | 14.17439111 | CS |
| 156 | -10.19 | -44.9889624724 | 22.65 | 27.37 | 7.53 | 275852 | 15.02838091 | CS |
| 260 | -5.4 | -30.235162374 | 17.86 | 28.325 | 7.24 | 324426 | 14.50895375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.46 | 0.36 | 2.98 | 12.03 | 12.61 | 11.94 | 269939 |
| 1721688000 | 12.1 | 0.67 | 5.86 | 11.52 | 12.11 | 11.4 | 318374 |
| 1721428800 | 11.43 | -0.16 | -1.38 | 11.59 | 11.6 | 11.35 | 200843 |
| 1721342400 | 11.59 | -0.28 | -2.36 | 11.82 | 12.1 | 11.55 | 248806 |
| 1721256000 | 11.87 | 0.01 | 0.08 | 11.72 | 12.21 | 11.72 | 305961 |
| 1721169600 | 11.86 | 0.66 | 5.89 | 11.36 | 11.9 | 11.33 | 302247 |
| 1721083200 | 11.2 | 0.2 | 1.82 | 11.17 | 11.36 | 11 | 252467 |
| 1720824000 | 11 | -0.01 | -0.09 | 11.2 | 11.49 | 10.98 | 306308 |
| 1720737600 | 11.01 | 0.7 | 6.79 | 10.45 | 11.08 | 10.45 | 315223 |
| 1720651200 | 10.31 | 0.24 | 2.38 | 10.15 | 10.345 | 10.11 | 222858 |
| 1720564800 | 10.07 | -0.38 | -3.64 | 10.38 | 10.38 | 10.01 | 270953 |
| 1720478400 | 10.45 | 0.09 | 0.87 | 10.46 | 10.65 | 10.41 | 214855 |
| 1720219200 | 10.36 | -0.49 | -4.52 | 10.77 | 10.77 | 10.21 | 456754 |
| 1720040640 | 10.85 | 0.22 | 2.07 | 10.67 | 10.915 | 10.67 | 99266 |
| 1719960000 | 10.63 | -0.28 | -2.57 | 10.9 | 10.94 | 10.54 | 247286 |
| 1719873600 | 10.91 | 0.42 | 4.00 | 11.47 | 11.53 | 10.9 | 466163 |
| 1719614400 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1719528000 | 10.49 | -0.21 | -1.96 | 10.72 | 10.744 | 10.43 | 153869 |
| 1719441600 | 10.7 | 0.13 | 1.23 | 10.44 | 10.75 | 10.41 | 252313 |
| 1719355200 | 10.57 | -0.07 | -0.66 | 10.59 | 10.62 | 10.395 | 193562 |
| 1719268800 | 10.64 | -0.01 | -0.09 | 10.68 | 10.88 | 10.54 | 302822 |
| 1719009600 | 10.65 | -0.16 | -1.48 | 10.84 | 10.9 | 10.63 | 588861 |
| 1718923200 | 10.81 | -0.12 | -1.10 | 10.86 | 10.98 | 10.8 | 135750 |
| 1718750400 | 10.93 | -0.14 | -1.26 | 11.07 | 11.14 | 10.86 | 138406 |
| 1718664000 | 11.07 | 0.17 | 1.56 | 10.86 | 11.0943 | 10.8 | 158966 |
| 1718404800 | 10.9 | -0.37 | -3.28 | 11.12 | 11.12 | 10.71 | 337043 |
| 1718318400 | 11.27 | -0.46 | -3.92 | 11.69 | 11.71 | 11.21 | 187760 |
| 1718232000 | 11.73 | -0.04 | -0.34 | 12.04 | 12.26 | 11.69 | 274493 |
| 1718145600 | 11.77 | -0.04 | -0.34 | 11.72 | 11.85 | 11.62 | 183751 |
| 1718059200 | 11.81 | 0.01 | 0.08 | 11.66 | 11.89 | 11.64 | 150181 |
| 1717800000 | 11.8 | -0.1 | -0.84 | 11.71 | 11.9458 | 11.71 | 202847 |
| 1717713600 | 11.9 | -0.21 | -1.73 | 11.99 | 12.08 | 11.85 | 146905 |
| 1717627200 | 12.11 | 0.45 | 3.86 | 11.79 | 12.13 | 11.79 | 236982 |
| 1717540800 | 11.66 | -0.37 | -3.08 | 11.91 | 12.02 | 11.6 | 212391 |
| 1717454400 | 12.03 | -0.4 | -3.22 | 12.56 | 12.58 | 11.96 | 201052 |
| 1717195200 | 12.43 | 0.25 | 2.05 | 12.23 | 12.48 | 12.225 | 198908 |
| 1717108800 | 12.18 | 0.4 | 3.40 | 11.96 | 12.225 | 11.9 | 166427 |
| 1717022400 | 11.78 | -0.38 | -3.13 | 11.95 | 12.06 | 11.76 | 239434 |
| 1716936000 | 12.16 | -0.05 | -0.41 | 12.36 | 12.4 | 12.08 | 196388 |
| 1716590400 | 12.21 | 0.15 | 1.24 | 12.21 | 12.23 | 12.0993 | 145778 |
| 1716504000 | 12.06 | -0.55 | -4.36 | 12.64 | 12.64 | 11.92 | 247411 |
| 1716417600 | 12.61 | -0.22 | -1.71 | 12.77 | 12.89 | 12.52 | 245956 |
| 1716331200 | 12.83 | 0.21 | 1.66 | 12.65 | 12.86 | 12.58 | 194598 |
| 1716244800 | 12.62 | 0.06 | 0.48 | 12.61 | 12.87 | 12.53 | 222714 |
| 1715985600 | 12.56 | -0.02 | -0.16 | 12.6 | 12.67 | 12.48 | 251066 |
| 1715899200 | 12.58 | -0.3 | -2.33 | 12.79 | 12.8 | 12.54 | 253351 |
| 1715812800 | 12.88 | -0.05 | -0.39 | 13.1 | 13.13 | 12.77 | 209521 |
| 1715726400 | 12.93 | 0.64 | 5.21 | 12.5 | 13.01 | 12.49 | 226213 |
| 1715640000 | 12.29 | 0.03 | 0.24 | 12.38 | 12.47 | 12.202 | 290873 |
| 1715380800 | 12.26 | 0 | 0.00 | 12.3 | 12.4 | 12.03 | 300333 |
| 1715294400 | 12.26 | -0.16 | -1.29 | 12.37 | 12.42 | 11.97 | 391490 |
| 1715208000 | 12.42 | -0.21 | -1.66 | 12 | 12.64 | 11.16 | 412334 |
| 1715121600 | 12.63 | 0.18 | 1.45 | 12.51 | 12.87 | 12.5 | 238199 |
| 1715035200 | 12.45 | 0.02 | 0.16 | 12.56 | 12.66 | 12.43 | 345479 |
| 1714776000 | 12.43 | -0.04 | -0.32 | 12.72 | 12.8 | 12.38 | 192380 |
| 1714689600 | 12.47 | 0.62 | 5.23 | 11.99 | 12.53 | 11.875 | 401554 |
| 1714603200 | 11.85 | -0.25 | -2.07 | 12.13 | 12.245 | 11.73 | 225441 |
| 1714516800 | 12.1 | -0.72 | -5.62 | 12.67 | 12.675 | 12.1 | 271563 |
| 1714430400 | 12.82 | 0.18 | 1.42 | 12.7 | 12.91 | 12.66 | 198495 |
| 1714171200 | 12.64 | -0.15 | -1.17 | 12.86 | 12.95 | 12.615 | 133477 |
| 1714084800 | 12.79 | -0.28 | -2.14 | 12.89 | 12.89 | 12.6 | 181106 |
| 1713998400 | 13.07 | 0.05 | 0.38 | 12.97 | 13.089 | 12.85 | 213769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
