News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.69794459339 | 11.19 | 11.45 | 10.36 | 1018956 | 10.91756991 | CS |
| 4 | 1.625 | 17.3333333333 | 9.375 | 11.46 | 8.95 | 1000525 | 10.17126536 | CS |
| 12 | 2.63 | 31.421744325 | 8.37 | 11.46 | 6.88 | 757503 | 8.98007103 | CS |
| 26 | 2.93 | 36.3073110285 | 8.07 | 11.46 | 6.38 | 876286 | 8.14835306 | CS |
| 52 | 0.5 | 4.7619047619 | 10.5 | 11.46 | 6.38 | 710214 | 8.52775304 | CS |
| 156 | 10.582 | 2531.57894737 | 0.418 | 12.5 | 0.32 | 602163 | 7.55079376 | CS |
| 260 | 9.88 | 882.142857143 | 1.12 | 12.5 | 0.32 | 1899563 | 2.34102679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 10.97 | 0.33 | 3.10 | 10.69 | 10.97 | 10.65 | 757834 |
| 1752187200 | 10.64 | -0.11 | -1.02 | 10.8 | 10.8594 | 10.36 | 1019355 |
| 1752100800 | 10.75 | 0.01 | 0.09 | 10.71 | 10.85 | 10.61 | 718987 |
| 1752014400 | 10.74 | -0.64 | -5.62 | 11.45 | 11.45 | 10.54 | 1058591 |
| 1751928000 | 11.38 | 0.01 | 0.09 | 11.19 | 11.38 | 11.01 | 1278889 |
| 1751576640 | 11.37 | 0.38 | 3.46 | 10.94 | 11.46 | 10.94 | 827989 |
| 1751496000 | 10.99 | -0.01 | -0.09 | 11.025 | 11.15 | 10.6647 | 1171565 |
| 1751409600 | 11 | 1.39 | 14.46 | 9.9 | 11.235 | 9.9 | 2581952 |
| 1751323200 | 9.61 | 0.26 | 2.78 | 9.33 | 9.721 | 9.25 | 915271 |
| 1751064000 | 9.35 | -0.37 | -3.81 | 9.49 | 9.57 | 9.26 | 756099 |
| 1750977600 | 9.72 | 0.54 | 5.88 | 9.27 | 9.73 | 9.194 | 999745 |
| 1750891200 | 9.18 | 0.05 | 0.55 | 9.06 | 9.19 | 9.02 | 406898 |
| 1750804800 | 9.13 | -0.15 | -1.62 | 9.1199999 | 9.25 | 8.95 | 557456 |
| 1750718400 | 9.28 | 0.23 | 2.54 | 9.0399999 | 9.36 | 9 | 655619 |
| 1750459200 | 9.05 | -0.41 | -4.33 | 9.38 | 9.46 | 9.035 | 957776 |
| 1750286400 | 9.46 | 0.03 | 0.32 | 9.4 | 9.585 | 9.2899999 | 1328590 |
| 1750200000 | 9.43 | -0.18 | -1.87 | 9.71 | 9.71 | 9.2899999 | 813587 |
| 1750113600 | 9.61 | 0.22 | 2.34 | 9.31 | 9.72 | 9.31 | 794411 |
| 1749854400 | 9.39 | 0.08 | 0.86 | 9.375 | 9.545 | 9.3 | 1166678 |
| 1749768000 | 9.31 | 0.02 | 0.22 | 9.34 | 9.445 | 9.2 | 584489 |
| 1749681600 | 9.2899999 | 0.02 | 0.22 | 9.27 | 9.36 | 9.22 | 615212 |
| 1749595200 | 9.27 | -0.25 | -2.63 | 9.52 | 9.52 | 9.21 | 663689 |
| 1749508800 | 9.52 | 0.16 | 1.71 | 9.53 | 9.67 | 9.35 | 751558 |
| 1749249600 | 9.36 | 0.1 | 1.08 | 9.31 | 9.45 | 9.13 | 739464 |
| 1749163200 | 9.26 | 0.27 | 3.00 | 9.24 | 9.5399999 | 9.08 | 1200159 |
| 1749076800 | 8.99 | 0 | 0.00 | 9 | 9.14 | 8.9 | 916082 |
| 1748990400 | 8.99 | 0.37 | 4.29 | 8.57 | 9 | 8.45 | 1009883 |
| 1748904000 | 8.6199999 | 0.59 | 7.35 | 8.2899999 | 8.7 | 8.25 | 1122495 |
| 1748644800 | 8.03 | -0.05 | -0.62 | 8.02 | 8.115 | 7.86 | 318746 |
| 1748558400 | 8.08 | -0.1 | -1.22 | 8.24 | 8.31 | 8.075 | 498812 |
| 1748472000 | 8.18 | 0.12 | 1.49 | 8.1199999 | 8.24 | 8.0399999 | 403020 |
| 1748385600 | 8.06 | 0.1 | 1.26 | 7.76 | 8.125 | 7.75 | 587822 |
| 1748040000 | 7.96 | 0.29 | 3.78 | 7.76 | 7.98 | 7.621 | 796012 |
| 1747953600 | 7.67 | 0.04 | 0.52 | 7.59 | 7.7 | 7.4201 | 567291 |
| 1747867200 | 7.63 | 0.11 | 1.46 | 7.54 | 7.715 | 7.53 | 644057 |
| 1747780800 | 7.52 | 0.24 | 3.30 | 7.23 | 7.555 | 7.23 | 482505 |
| 1747694400 | 7.28 | 0.15 | 2.10 | 7.22 | 7.29 | 7.15 | 329976 |
| 1747435200 | 7.13 | -0.03 | -0.42 | 7.02 | 7.15 | 7.02 | 424258 |
| 1747348800 | 7.16 | 0.13 | 1.85 | 7.11 | 7.2 | 7.035 | 536734 |
| 1747262400 | 7.03 | -0.18 | -2.50 | 7.12 | 7.16 | 6.88 | 693762 |
| 1747176000 | 7.21 | -0.05 | -0.69 | 7.33 | 7.33 | 7.11 | 638861 |
| 1747089600 | 7.26 | -0.2 | -2.68 | 7.25 | 7.36 | 7.09 | 975656 |
| 1746830400 | 7.46 | 0.07 | 0.95 | 7.52 | 7.575 | 7.39 | 435074 |
| 1746744000 | 7.39 | -0.44 | -5.62 | 7.6 | 7.7 | 7.245 | 924181 |
| 1746657600 | 7.83 | -0.29 | -3.57 | 8.05 | 8.215 | 7.68 | 804061 |
| 1746571200 | 8.1199999 | 0.58 | 7.69 | 7.66 | 8.13 | 7.6 | 788751 |
| 1746484800 | 7.54 | 0.18 | 2.45 | 7.59 | 7.6624 | 7.43 | 563143 |
| 1746225600 | 7.36 | -0.16 | -2.13 | 7.66 | 7.67 | 7.25 | 480832 |
| 1746139200 | 7.52 | -0.28 | -3.59 | 7.63 | 7.66 | 7.4203 | 511903 |
| 1746052800 | 7.8 | 0.16 | 2.09 | 7.51 | 7.83 | 7.51 | 631890 |
| 1745966400 | 7.64 | -0.18 | -2.30 | 7.78 | 7.84 | 7.605 | 422616 |
| 1745880000 | 7.82 | 0.16 | 2.09 | 7.66 | 7.86 | 7.6 | 402896 |
| 1745620800 | 7.66 | -0.1 | -1.29 | 7.6 | 7.755 | 7.49 | 396277 |
| 1745534400 | 7.76 | 0.12 | 1.57 | 7.75 | 7.791 | 7.59 | 514755 |
| 1745448000 | 7.64 | -0.04 | -0.52 | 7.46 | 7.83 | 7.42 | 606043 |
| 1745361600 | 7.68 | -0.39 | -4.83 | 8.07 | 8.1 | 7.57 | 830785 |
| 1745275200 | 8.07 | -0.01 | -0.12 | 8.3699999 | 8.4149999 | 7.955 | 596948 |
| 1744929600 | 8.08 | -0.25 | -3.00 | 8.2 | 8.25 | 7.98 | 760349 |
| 1744843200 | 8.33 | 0.13 | 1.59 | 8.5 | 8.6199999 | 8.27 | 892811 |
| 1744756800 | 8.2 | 0.04 | 0.49 | 8.24 | 8.2899999 | 8.11 | 457276 |
| 1744670400 | 8.16 | 0.2 | 2.51 | 7.81 | 8.24 | 7.81 | 809975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
