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 | 0.46 | 4.82686253935 | 9.53 | 10.45 | 9.47 | 286515 | 9.82638325 | CS |
| 4 | 0.05 | 0.503018108652 | 9.94 | 10.45 | 8.85 | 250579 | 9.6969502 | CS |
| 12 | -0.63 | -5.93220338983 | 10.62 | 13.455 | 8.85 | 316039 | 10.63187264 | CS |
| 26 | -3.18 | -24.145785877 | 13.17 | 14.32 | 8.85 | 265734 | 11.46306644 | CS |
| 52 | -5.34 | -34.8336594912 | 15.33 | 17.647 | 8.85 | 272738 | 13.0849588 | CS |
| 156 | -10.81 | -51.9711538462 | 20.8 | 23.2558 | 7.53 | 279186 | 14.41289853 | CS |
| 260 | -3.37 | -25.2245508982 | 13.36 | 28.325 | 7.24 | 320105 | 14.38426709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 9.99 | 0.04 | 0.40 | 10.18 | 10.2251 | 9.91 | 195240 |
| 1726699200 | 9.95 | -0.09 | -0.90 | 9.96 | 10.45 | 9.89 | 269129 |
| 1726612800 | 10.04 | 0.42 | 4.37 | 9.7899999 | 10.34 | 9.72 | 298020 |
| 1726526400 | 9.6199999 | -0.06 | -0.62 | 9.71 | 9.94 | 9.6199999 | 479998 |
| 1726267200 | 9.68 | 0.35 | 3.75 | 9.53 | 9.69 | 9.47 | 228352 |
| 1726180800 | 9.33 | 0.19 | 2.08 | 9.22 | 9.52 | 9.15 | 177209 |
| 1726094400 | 9.14 | 0.05 | 0.55 | 9 | 9.19 | 8.85 | 225633 |
| 1726008000 | 9.09 | 0.1 | 1.11 | 8.97 | 9.13 | 8.94 | 217190 |
| 1725921600 | 8.99 | -0.14 | -1.53 | 9.1199999 | 9.3 | 8.98 | 288236 |
| 1725662400 | 9.13 | -0.13 | -1.40 | 9.25 | 9.44 | 9.105 | 302781 |
| 1725576000 | 9.26 | 0.01 | 0.11 | 9.32 | 9.4 | 9.135 | 191413 |
| 1725489600 | 9.25 | -0.51 | -5.23 | 9.66 | 9.7296 | 9.23 | 223813 |
| 1725403200 | 9.76 | -0.33 | -3.27 | 10.03 | 10.17 | 9.68 | 245629 |
| 1725057600 | 10.09 | -0.01 | -0.10 | 10.11 | 10.25 | 9.94 | 278179 |
| 1724971200 | 10.1 | 0.03 | 0.30 | 10.14 | 10.3 | 10.02 | 152330 |
| 1724884800 | 10.07 | -0.02 | -0.20 | 10 | 10.22 | 9.91 | 146168 |
| 1724798400 | 10.09 | -0.15 | -1.46 | 10.26 | 10.37 | 10.01 | 140769 |
| 1724712000 | 10.24 | 0.1 | 0.99 | 10.26 | 10.44 | 10.17 | 556219 |
| 1724452800 | 10.14 | 0.26 | 2.63 | 9.94 | 10.37 | 9.83 | 211023 |
| 1724366400 | 9.88 | 0.11 | 1.13 | 9.8 | 10 | 9.66 | 208239 |
| 1724280000 | 9.77 | 0.1 | 1.03 | 9.75 | 9.88 | 9.63 | 190917 |
| 1724193600 | 9.67 | -0.2 | -2.03 | 9.84 | 9.8699999 | 9.595 | 158104 |
| 1724107200 | 9.8699999 | 0.09 | 0.92 | 9.84 | 9.8989999 | 9.7 | 182834 |
| 1723848000 | 9.78 | 0.04 | 0.41 | 9.72 | 9.94 | 9.72 | 170824 |
| 1723761600 | 9.74 | 0.32 | 3.40 | 9.74 | 9.93 | 9.6075 | 247278 |
| 1723675200 | 9.42 | 0.12 | 1.29 | 9.46 | 9.6199999 | 9.27 | 241619 |
| 1723588800 | 9.3 | -0.01 | -0.11 | 9.39 | 9.39 | 9.06 | 417880 |
| 1723502400 | 9.31 | 0.09 | 0.98 | 9.22 | 9.41 | 9 | 391787 |
| 1723243200 | 9.22 | -1 | -9.78 | 10.01 | 10.04 | 9.155 | 739394 |
| 1723156800 | 10.22 | -0.56 | -5.19 | 9.31 | 10.35 | 8.91 | 817841 |
| 1723070400 | 10.78 | -0.01 | -0.09 | 11.1 | 11.2391 | 10.635 | 325841 |
| 1722984000 | 10.79 | -0.13 | -1.19 | 10.92 | 11.08 | 10.67 | 236780 |
| 1722897600 | 10.92 | -0.43 | -3.79 | 10.66 | 10.92 | 10.4 | 389559 |
| 1722638400 | 11.35 | -0.73 | -6.04 | 11.52 | 11.54 | 11.22 | 238338 |
| 1722552000 | 12.08 | -0.56 | -4.43 | 12.64 | 12.81 | 11.79 | 293400 |
| 1722465600 | 12.64 | -0.09 | -0.71 | 12.74 | 13.13 | 12.36 | 265555 |
| 1722379200 | 12.73 | -0.03 | -0.24 | 12.9 | 12.95 | 12.64 | 237959 |
| 1722292800 | 12.76 | -0.22 | -1.69 | 13.03 | 13.03 | 12.67 | 139586 |
| 1722033600 | 12.98 | 0.12 | 0.93 | 13.15 | 13.455 | 12.85 | 298846 |
| 1721947200 | 12.86 | 0.88 | 7.35 | 12.05 | 13.145 | 12.01 | 330877 |
| 1721860800 | 11.98 | -0.48 | -3.85 | 12.37 | 12.57 | 11.97 | 295994 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
