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 | 0.72 | 6.7101584343 | 10.73 | 12.01 | 10.48 | 608911 | 11.34871259 | CS |
| 4 | 0.99 | 9.46462715105 | 10.46 | 12.01 | 9.3 | 429083 | 10.56559707 | CS |
| 12 | 1.46 | 14.6146146146 | 9.99 | 14.57 | 8.97 | 530120 | 11.80677049 | CS |
| 26 | -0.64 | -5.29363110008 | 12.09 | 14.57 | 8.54 | 592576 | 11.38303013 | CS |
| 52 | -10.21 | -47.1375807941 | 21.66 | 26.025 | 8.54 | 504532 | 14.67258713 | CS |
| 156 | -31.63 | -73.4215413185 | 43.08 | 51.38 | 8.54 | 295297 | 25.73859535 | CS |
| 260 | -23.14 | -66.8979473836 | 34.59 | 51.38 | 8.54 | 260426 | 29.06792183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 11.36 | -0.31 | -2.66 | 11.72 | 11.88 | 11.275 | 497415 |
| 1726872000 | 11.67 | 0.25 | 2.19 | 11.59 | 12.01 | 11.52 | 1221803 |
| 1726785600 | 11.42 | 0.46 | 4.20 | 11.25 | 11.455 | 11.1 | 471108 |
| 1726699200 | 10.96 | 0.25 | 2.33 | 10.7 | 11.28 | 10.58 | 436357 |
| 1726612800 | 10.71 | 0.17 | 1.61 | 10.73 | 10.95 | 10.48 | 410187 |
| 1726526400 | 10.54 | -0.03 | -0.28 | 10.65 | 10.65 | 10.4375 | 367123 |
| 1726267200 | 10.57 | 0.55 | 5.49 | 10.25 | 10.6 | 10.19 | 391633 |
| 1726180800 | 10.02 | 0.11 | 1.11 | 9.91 | 10.12 | 9.7517 | 353319 |
| 1726094400 | 9.91 | 0.15 | 1.54 | 9.74 | 9.98 | 9.63 | 341176 |
| 1726008000 | 9.76 | 0.1 | 1.04 | 9.56 | 9.82 | 9.35 | 425881 |
| 1725921600 | 9.66 | -0.08 | -0.82 | 9.74 | 9.74 | 9.3 | 469361 |
| 1725662400 | 9.74 | -0.6 | -5.80 | 10.32 | 10.32 | 9.66 | 360791 |
| 1725576000 | 10.34 | 0.28 | 2.78 | 10.23 | 10.93 | 9.7899999 | 519375 |
| 1725489600 | 10.06 | 0.12 | 1.21 | 9.8 | 10.125 | 9.76 | 424283 |
| 1725403200 | 9.94 | -0.48 | -4.61 | 10.4 | 10.4 | 9.88 | 372188 |
| 1725057600 | 10.42 | -0.01 | -0.10 | 10.46 | 10.55 | 10.24 | 292373 |
| 1724971200 | 10.43 | 0.46 | 4.61 | 9.98 | 10.5837 | 9.9 | 277685 |
| 1724884800 | 9.97 | -0.27 | -2.64 | 10.14 | 10.16 | 9.81 | 286956 |
| 1724798400 | 10.24 | -0.36 | -3.40 | 10.46 | 10.525 | 10.14 | 195930 |
| 1724712000 | 10.6 | -0.03 | -0.28 | 10.82 | 10.82 | 10.5 | 369454 |
| 1724452800 | 10.63 | 0.75 | 7.59 | 10.02 | 10.64 | 9.92 | 365147 |
| 1724366400 | 9.88 | -0.96 | -8.86 | 10.87 | 10.87 | 9.84 | 374533 |
| 1724280000 | 10.84 | 0.54 | 5.24 | 10.41 | 10.8806 | 10.35 | 264405 |
| 1724193600 | 10.3 | -0.56 | -5.16 | 10.8 | 10.98 | 10.3 | 214792 |
| 1724107200 | 10.86 | 0.13 | 1.21 | 10.72 | 10.88 | 10.665 | 191048 |
| 1723848000 | 10.73 | -0.03 | -0.28 | 10.685 | 10.87 | 10.53 | 263026 |
| 1723761600 | 10.76 | 0.39 | 3.76 | 10.66 | 10.815 | 10.44 | 269200 |
| 1723675200 | 10.37 | -0.04 | -0.38 | 10.49 | 10.525 | 10.17 | 277622 |
| 1723588800 | 10.41 | 0.45 | 4.52 | 9.885 | 10.455 | 9.885 | 297648 |
| 1723502400 | 9.96 | -0.16 | -1.58 | 10.25 | 10.25 | 9.74 | 335537 |
| 1723243200 | 10.12 | -0.19 | -1.84 | 10.25 | 10.5 | 9.97 | 262476 |
| 1723156800 | 10.31 | 0.1 | 0.98 | 10.26 | 10.37 | 10.14 | 266692 |
| 1723070400 | 10.21 | -0.41 | -3.86 | 10.9 | 10.9321 | 10.18 | 286798 |
| 1722984000 | 10.62 | -0.04 | -0.38 | 10.63 | 10.79 | 10.31 | 354161 |
| 1722897600 | 10.66 | -0.7 | -6.16 | 10.47 | 10.725 | 10.23 | 369016 |
| 1722638400 | 11.36 | -0.53 | -4.46 | 11.19 | 11.39 | 11.07 | 496571 |
| 1722552000 | 11.89 | -0.77 | -6.08 | 12.67 | 12.8399 | 11.78 | 627469 |
| 1722465600 | 12.66 | -0.08 | -0.63 | 12.73 | 13.09 | 12.64 | 576834 |
| 1722379200 | 12.74 | 0.4 | 3.24 | 12.43 | 12.84 | 12.42 | 577664 |
| 1722292800 | 12.34 | -0.53 | -4.12 | 12.91 | 12.91 | 12.21 | 372686 |
| 1722033600 | 12.87 | -0.11 | -0.85 | 13.23 | 13.23 | 12.74 | 292069 |
| 1721947200 | 12.98 | 0 | 0.00 | 13.03 | 13.27 | 12.92 | 359504 |
| 1721860800 | 12.98 | -0.57 | -4.21 | 13.44 | 13.775 | 12.92 | 354746 |
| 1721774400 | 13.55 | 0.09 | 0.67 | 13.29 | 13.6 | 13.25 | 347468 |
| 1721688000 | 13.46 | 0.03 | 0.22 | 13.475 | 13.57 | 12.9 | 307450 |
| 1721428800 | 13.43 | -0.21 | -1.54 | 13.645 | 13.7 | 13.3 | 442674 |
| 1721342400 | 13.64 | -0.29 | -2.08 | 13.8 | 13.9887 | 13.5 | 703788 |
| 1721256000 | 13.93 | 0.04 | 0.29 | 14.09 | 14.33 | 13.52 | 912057 |
| 1721169600 | 13.89 | 0.24 | 1.76 | 13.9 | 14.15 | 13.585 | 1209648 |
| 1721083200 | 13.65 | -0.15 | -1.09 | 13.58 | 14.15 | 13.58 | 1257456 |
| 1720824000 | 13.8 | 0.04 | 0.29 | 13.8 | 14.57 | 13.5 | 1800319 |
| 1720737600 | 13.76 | 4.32 | 45.76 | 11 | 13.95 | 11 | 3870451 |
| 1720651200 | 9.44 | 0.3 | 3.28 | 9.22 | 9.45 | 8.97 | 843992 |
| 1720564800 | 9.14 | -0.69 | -7.02 | 9.85 | 9.86 | 9.05 | 654479 |
| 1720478400 | 9.83 | 0.26 | 2.72 | 9.76 | 9.865 | 9.6199999 | 559523 |
| 1720219200 | 9.57 | -0.39 | -3.92 | 9.78 | 9.85 | 9.5 | 504117 |
| 1720040640 | 9.96 | -0.04 | -0.40 | 10.05 | 10.09 | 9.95 | 209212 |
| 1719960000 | 10 | -0.03 | -0.30 | 9.99 | 10.17 | 9.76 | 318260 |
| 1719873600 | 10.03 | -0.32 | -3.09 | 10.41 | 10.51 | 10.03 | 424466 |
| 1719614400 | 10.35 | 0.56 | 5.72 | 9.86 | 10.4 | 9.86 | 982121 |
| 1719528000 | 9.7899999 | 0.04 | 0.41 | 9.92 | 10.005 | 9.7 | 436347 |
| 1719441600 | 9.75 | 0.23 | 2.42 | 9.45 | 9.77 | 9.2425 | 855069 |
| 1719355200 | 9.52 | -0.56 | -5.56 | 10.01 | 10.0113 | 9.5 | 1125320 |
| 1719268800 | 10.08 | -0.14 | -1.37 | 10.42 | 10.44 | 10.045 | 1167335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
