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 | 0.44 | 4.18648905804 | 10.51 | 11.24 | 10.22 | 2366831 | 10.66527191 | CS |
| 4 | 1.8 | 19.6721311475 | 9.15 | 11.24 | 8.88 | 2407363 | 9.95013984 | CS |
| 12 | 2.4 | 28.0701754386 | 8.55 | 11.24 | 8.46 | 2261188 | 9.59383364 | CS |
| 26 | -2.06 | -15.8339738663 | 13.01 | 14.21 | 7.4145 | 2338830 | 10.43684302 | CS |
| 52 | -2.47 | -18.4053651267 | 13.42 | 15.12 | 7.4145 | 2087688 | 11.67242414 | CS |
| 156 | -6.02 | -35.4743665292 | 16.97 | 20.54 | 7.4145 | 2010118 | 13.67912082 | CS |
| 260 | -0.63 | -5.44041450777 | 11.58 | 26.45 | 7.4145 | 1824820 | 15.82600546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 10.95 | -0.16 | -1.44 | 11.03 | 11.06 | 10.835 | 1786975 |
| 1752187200 | 11.11 | 0.44 | 4.12 | 10.77 | 11.24 | 10.71 | 2205535 |
| 1752100800 | 10.67 | 0.12 | 1.14 | 10.64 | 10.73 | 10.4901 | 2859700 |
| 1752014400 | 10.55 | 0.18 | 1.74 | 10.39 | 10.745 | 10.33 | 1696826 |
| 1751928000 | 10.37 | -0.29 | -2.72 | 10.51 | 10.65 | 10.22 | 2705262 |
| 1751576640 | 10.66 | 0.13 | 1.23 | 10.61 | 10.72 | 10.42 | 1176295 |
| 1751496000 | 10.53 | 0.2 | 1.94 | 10.37 | 10.565 | 10.24 | 2055796 |
| 1751409600 | 10.33 | 0.34 | 3.40 | 9.95 | 10.64 | 9.88 | 2123618 |
| 1751323200 | 9.99 | -0.04 | -0.40 | 10.06 | 10.145 | 9.83 | 3395989 |
| 1751064000 | 10.03 | 0.18 | 1.83 | 9.95 | 10.105 | 9.88 | 3668479 |
| 1750977600 | 9.85 | 0.36 | 3.79 | 9.57 | 9.89 | 9.505 | 1825963 |
| 1750891200 | 9.49 | 0 | 0.00 | 9.48 | 9.6199999 | 9.33 | 2117249 |
| 1750804800 | 9.49 | -0.06 | -0.63 | 9.67 | 9.73 | 9.45 | 1794148 |
| 1750718400 | 9.55 | 0.04 | 0.42 | 9.51 | 9.605 | 9.28 | 1177116 |
| 1750459200 | 9.51 | -0.09 | -0.94 | 9.68 | 9.775 | 9.4901 | 2262759 |
| 1750286400 | 9.6 | 0.11 | 1.16 | 9.45 | 9.765 | 9.45 | 3334758 |
| 1750200000 | 9.49 | -0.03 | -0.32 | 9.41 | 9.57 | 9.315 | 2801030 |
| 1750113600 | 9.52 | 0.56 | 6.25 | 9.19 | 9.55 | 9.02 | 3473482 |
| 1749854400 | 8.96 | -0.4 | -4.27 | 9.15 | 9.28 | 8.88 | 2658524 |
| 1749768000 | 9.36 | -0.23 | -2.40 | 9.41 | 9.61 | 9.32 | 2077506 |
| 1749681600 | 9.59 | -0.22 | -2.24 | 9.86 | 9.94 | 9.485 | 3759368 |
| 1749595200 | 9.81 | 0.04 | 0.41 | 9.84 | 10.025 | 9.66 | 2356219 |
| 1749508800 | 9.77 | 0.16 | 1.66 | 9.7899999 | 9.8699999 | 9.59 | 2350600 |
| 1749249600 | 9.61 | 0.35 | 3.78 | 9.45 | 9.66 | 9.3699999 | 3573729 |
| 1749163200 | 9.26 | 0.23 | 2.55 | 9.05 | 9.3 | 8.9 | 3111269 |
| 1749076800 | 9.03 | -0.13 | -1.42 | 9.15 | 9.1643 | 8.795 | 1857476 |
| 1748990400 | 9.16 | 0.1 | 1.10 | 9.06 | 9.22 | 8.99 | 1702731 |
| 1748904000 | 9.06 | -0.12 | -1.31 | 9.13 | 9.2 | 8.92 | 1389095 |
| 1748644800 | 9.18 | -0.12 | -1.29 | 9.19 | 9.26 | 9.0399999 | 2419761 |
| 1748558400 | 9.3 | 0.11 | 1.20 | 9.33 | 9.4 | 9.215 | 1369084 |
| 1748472000 | 9.19 | -0.13 | -1.39 | 9.34 | 9.34 | 9.155 | 1480378 |
| 1748385600 | 9.32 | 0.45 | 5.07 | 9.08 | 9.35 | 8.9 | 1652900 |
| 1748040000 | 8.8699999 | -0.2 | -2.21 | 8.84 | 8.95 | 8.69 | 1837161 |
| 1747953600 | 9.07 | -0.04 | -0.44 | 9.1 | 9.14 | 8.93 | 1682107 |
| 1747867200 | 9.11 | -0.52 | -5.40 | 9.44 | 9.48 | 9.11 | 2333325 |
| 1747780800 | 9.63 | -0.32 | -3.22 | 9.8699999 | 9.925 | 9.575 | 2399742 |
| 1747694400 | 9.95 | -0.2 | -1.97 | 10.01 | 10.075 | 9.86 | 1469069 |
| 1747435200 | 10.15 | 0.09 | 0.89 | 10.04 | 10.16 | 9.94 | 1299843 |
| 1747348800 | 10.06 | -0.16 | -1.57 | 10.13 | 10.22 | 10.01 | 1613870 |
| 1747262400 | 10.22 | -0.21 | -2.01 | 10.35 | 10.47 | 10.2 | 2212015 |
| 1747176000 | 10.43 | -0.16 | -1.51 | 10.64 | 10.65 | 10.38 | 3016888 |
| 1747089600 | 10.59 | 0.85 | 8.73 | 10.39 | 10.76 | 10.215 | 2920036 |
| 1746830400 | 9.74 | 0.26 | 2.74 | 9.53 | 9.84 | 9.5 | 3362463 |
| 1746744000 | 9.48 | 0.5 | 5.57 | 9.23 | 9.595 | 9.05 | 2157600 |
| 1746657600 | 8.98 | 0.08 | 0.90 | 8.96 | 9.08 | 8.89 | 1712235 |
| 1746571200 | 8.9 | -0.18 | -1.98 | 8.96 | 9.09 | 8.86 | 1682874 |
| 1746484800 | 9.08 | -0.06 | -0.66 | 9.02 | 9.2899999 | 9.02 | 1972527 |
| 1746225600 | 9.14 | 0 | 0.00 | 9.39 | 9.59 | 9.085 | 2588010 |
| 1746139200 | 9.14 | 0.09 | 0.99 | 9.22 | 9.41 | 9.1 | 2103821 |
| 1746052800 | 9.05 | 0.05 | 0.56 | 8.7899999 | 9.1 | 8.69 | 2515608 |
| 1745966400 | 9 | -0.11 | -1.21 | 9.07 | 9.17 | 8.94 | 1494051 |
| 1745880000 | 9.11 | -0.05 | -0.55 | 9.11 | 9.34 | 8.93 | 2749632 |
| 1745620800 | 9.16 | 0.16 | 1.78 | 8.88 | 9.18 | 8.78 | 1882740 |
| 1745534400 | 9 | 0.25 | 2.86 | 8.82 | 9.035 | 8.58 | 1874208 |
| 1745448000 | 8.75 | -0.02 | -0.23 | 9.19 | 9.395 | 8.655 | 2322120 |
| 1745361600 | 8.77 | 0.08 | 0.92 | 8.75 | 8.89 | 8.56 | 1916361 |
| 1745275200 | 8.69 | -0.01 | -0.11 | 8.55 | 8.72 | 8.46 | 1974321 |
| 1744929600 | 8.7 | 0.2 | 2.35 | 8.53 | 8.75 | 8.47 | 2429399 |
| 1744843200 | 8.5 | 0.03 | 0.35 | 8.41 | 8.61 | 8.34 | 1543582 |
| 1744756800 | 8.47 | -0.07 | -0.82 | 8.39 | 8.69 | 8.3008 | 2325936 |
| 1744670400 | 8.5399999 | 0.08 | 0.95 | 8.65 | 8.71 | 8.135 | 2418536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
