News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.44129554656 | 9.88 | 10.33 | 9.555 | 958213 | 9.90026883 | CS |
| 4 | 0.06 | 0.590551181102 | 10.16 | 10.77 | 8.76 | 1238118 | 9.92657938 | CS |
| 12 | -2.47 | -19.4641449961 | 12.69 | 12.97 | 8.76 | 1132945 | 10.16602438 | CS |
| 26 | -2.96 | -22.4582701062 | 13.18 | 14.35 | 8.76 | 1120688 | 11.6236026 | CS |
| 52 | 2.95 | 40.5777166437 | 7.27 | 14.35 | 6.84 | 894455 | 10.92730964 | CS |
| 156 | -0.63 | -5.8064516129 | 10.85 | 14.35 | 2.79 | 1037422 | 8.24912298 | CS |
| 260 | 3.1 | 43.5393258427 | 7.12 | 15.14 | 2.79 | 666568 | 8.52748047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 10.14 | 0.19 | 1.91 | 10.19 | 10.3 | 9.98 | 1032666 |
| 1745361600 | 9.95 | 0.28 | 2.90 | 9.82 | 10.0717 | 9.7501 | 1023227 |
| 1745275200 | 9.67 | -0.14 | -1.43 | 9.75 | 9.8096 | 9.555 | 991624 |
| 1744929600 | 9.81 | -0.1 | -1.01 | 9.88 | 10.02 | 9.7936 | 782962 |
| 1744843200 | 9.91 | -0.01 | -0.10 | 9.94 | 10.08 | 9.74 | 643420 |
| 1744756800 | 9.92 | -0.06 | -0.60 | 9.93 | 10 | 9.76 | 718988 |
| 1744670400 | 9.98 | 0.01 | 0.10 | 10.12 | 10.15 | 9.84 | 862438 |
| 1744411200 | 9.97 | 0.27 | 2.78 | 9.73 | 10.07 | 9.56 | 1033931 |
| 1744324800 | 9.7 | -0.38 | -3.77 | 9.73 | 9.95 | 9.45 | 1040261 |
| 1744238400 | 10.08 | 0.86 | 9.33 | 9.21 | 10.28 | 9.15 | 1535460 |
| 1744152000 | 9.22 | -0.26 | -2.74 | 10 | 10 | 9.1 | 1693056 |
| 1744065600 | 9.48 | 0.13 | 1.39 | 8.8699999 | 9.89 | 8.76 | 2054376 |
| 1743806400 | 9.35 | -0.51 | -5.17 | 9.48 | 9.74 | 9.131 | 1388000 |
| 1743720000 | 9.86 | -0.63 | -6.01 | 10.06 | 10.3 | 9.78 | 1378831 |
| 1743633600 | 10.49 | 0.29 | 2.84 | 10.01 | 10.49 | 10.01 | 909032 |
| 1743547200 | 10.2 | 0.13 | 1.29 | 10.07 | 10.36 | 9.97 | 936298 |
| 1743460800 | 10.07 | -0.23 | -2.23 | 10.16 | 10.44 | 9.97 | 1792172 |
| 1743201600 | 10.3 | -0.32 | -3.01 | 10.54 | 10.561 | 10.12 | 1756685 |
| 1743115200 | 10.62 | 0.6 | 5.99 | 10.16 | 10.77 | 10.11 | 1950900 |
| 1743028800 | 10.02 | 0.91 | 9.99 | 10.08 | 10.57 | 9.89 | 2366394 |
| 1742942400 | 9.11 | -0.1 | -1.09 | 9.19 | 9.2899999 | 9.09 | 1139424 |
| 1742856000 | 9.21 | 0.17 | 1.88 | 9.17 | 9.345 | 9.07 | 1138724 |
| 1742596800 | 9.0399999 | -0.26 | -2.80 | 9.07 | 9.2 | 8.97 | 3526755 |
| 1742510400 | 9.3 | 0.03 | 0.32 | 9.08 | 9.5 | 9.07 | 860622 |
| 1742424000 | 9.27 | 0.25 | 2.77 | 9.01 | 9.49 | 8.92 | 1220138 |
| 1742337600 | 9.02 | -0.07 | -0.77 | 9 | 9.085 | 8.9 | 922921 |
| 1742251200 | 9.09 | -0.13 | -1.41 | 9 | 9.1876 | 8.94 | 1009142 |
| 1741992000 | 9.22 | 0.19 | 2.10 | 9.22 | 9.32 | 9.07 | 1282737 |
| 1741905600 | 9.03 | -0.36 | -3.83 | 9.38 | 9.515 | 8.98 | 714632 |
| 1741819200 | 9.39 | 0.22 | 2.40 | 9.42 | 9.5399999 | 9.23 | 717546 |
| 1741732800 | 9.17 | 0.05 | 0.55 | 9.17 | 9.36 | 9.05 | 1302227 |
| 1741646400 | 9.1199999 | -0.26 | -2.77 | 9.1 | 9.31 | 8.95 | 1203728 |
| 1741390800 | 9.38 | -0.15 | -1.57 | 9.44 | 9.49 | 9.11 | 1172416 |
| 1741304400 | 9.53 | -0.09 | -0.94 | 9.46 | 9.59 | 9.36 | 1028537 |
| 1741218000 | 9.6199999 | 0.16 | 1.69 | 9.49 | 9.84 | 9.48 | 957223 |
| 1741131600 | 9.46 | -0.44 | -4.44 | 9.64 | 9.83 | 9.44 | 1196302 |
| 1741045200 | 9.9 | -0.68 | -6.43 | 10.67 | 10.69 | 9.875 | 1160607 |
| 1740786000 | 10.58 | 0.38 | 3.73 | 10.11 | 10.65 | 10.11 | 1270261 |
| 1740699600 | 10.2 | -0.15 | -1.45 | 10.26 | 10.445 | 10.185 | 1175409 |
| 1740613200 | 10.35 | 0.17 | 1.67 | 10.19 | 10.41 | 10.15 | 1274879 |
| 1740526800 | 10.18 | -0.07 | -0.68 | 10.25 | 10.42 | 10.06 | 1265775 |
| 1740440400 | 10.25 | 0.25 | 2.50 | 10 | 10.36 | 9.9 | 1484113 |
| 1740181200 | 10 | -0.82 | -7.58 | 10.92 | 11.12 | 9.8699999 | 1917585 |
| 1740094800 | 10.82 | -0.94 | -7.99 | 12.03 | 12.5 | 10.8 | 1883333 |
| 1740008400 | 11.76 | -0.2 | -1.67 | 11.76 | 11.99 | 11.65 | 776871 |
| 1739922000 | 11.96 | 0.09 | 0.76 | 12 | 12.13 | 11.86 | 724269 |
| 1739576400 | 11.87 | -0.08 | -0.67 | 12.08 | 12.09 | 11.855 | 531936 |
| 1739490000 | 11.95 | 0.15 | 1.27 | 11.84 | 11.96 | 11.71 | 554258 |
| 1739403600 | 11.8 | -0.15 | -1.26 | 11.73 | 11.86 | 11.67 | 742131 |
| 1739317200 | 11.95 | 0.13 | 1.10 | 11.68 | 12.01 | 11.65 | 727776 |
| 1739230800 | 11.82 | -0.27 | -2.23 | 12.15 | 12.165 | 11.72 | 958237 |
| 1738971600 | 12.09 | 0.04 | 0.33 | 12.05 | 12.21 | 11.94 | 805528 |
| 1738885200 | 12.05 | 0.05 | 0.42 | 12.04 | 12.06 | 11.845 | 670686 |
| 1738798800 | 12 | -0.12 | -0.99 | 12.14 | 12.21 | 11.92 | 782862 |
| 1738712400 | 12.12 | 0.14 | 1.17 | 12.09 | 12.26 | 12.0356 | 804510 |
| 1738626000 | 11.98 | -0.52 | -4.16 | 12.19 | 12.28 | 11.91 | 1181057 |
| 1738366800 | 12.5 | -0.23 | -1.81 | 12.73 | 12.97 | 12.42 | 1152665 |
| 1738280400 | 12.73 | 0.11 | 0.87 | 12.69 | 12.91 | 12.57 | 490353 |
| 1738194000 | 12.62 | -0.15 | -1.17 | 12.67 | 12.885 | 12.45 | 669731 |
| 1738107600 | 12.77 | -0.05 | -0.39 | 12.79 | 12.92 | 12.5 | 727502 |
| 1738021200 | 12.82 | -0.59 | -4.40 | 13.33 | 13.57 | 12.78 | 1010327 |
| 1737762000 | 13.41 | -0.5 | -3.59 | 13.55 | 13.67 | 13.385 | 862280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
