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 | -1.16 | -14.4458281445 | 8.03 | 8.9 | 6.68 | 75805 | 7.67522678 | DR |
| 4 | -0.99 | -12.5954198473 | 7.86 | 15.51 | 6.5 | 482392 | 10.29249313 | DR |
| 12 | -4.38 | -38.9333333333 | 11.25 | 15.51 | 6.5 | 413531 | 11.50303396 | DR |
| 26 | -4.86 | -41.4322250639 | 11.73 | 15.51 | 6.5 | 266454 | 11.38353588 | DR |
| 52 | -48.03 | -87.4863387978 | 54.9 | 103.1985 | 6.5 | 295899 | 24.86363885 | DR |
| 156 | -7.68 | -52.7835051546 | 14.55 | 154.7985 | 2.433 | 2017035 | 13.82948982 | DR |
| 260 | -157.98 | -95.8325750682 | 164.85 | 238.2 | 2.433 | 7117019 | 66.78801296 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 6.87 | -0.85 | -11.01 | 7.6871 | 7.8 | 6.68 | 92543 |
| 1734478800 | 7.72 | -0.3 | -3.74 | 7.79 | 7.9 | 7.47 | 52188 |
| 1734392400 | 8.02 | 0.12 | 1.52 | 7.8936 | 8.19 | 7.7 | 85568 |
| 1734133200 | 7.9 | -0.1 | -1.25 | 8.03 | 8.1927 | 7.77 | 56223 |
| 1734046800 | 8 | -0.12 | -1.48 | 8.03 | 8.9 | 7.96 | 92503 |
| 1733960400 | 8.1199999 | 0.12 | 1.50 | 8.1199999 | 8.595 | 7.6 | 181955 |
| 1733874000 | 8 | -0.62 | -7.19 | 8.16 | 8.39 | 7.6091 | 164296 |
| 1733787600 | 8.6199999 | -0.05 | -0.58 | 8.7 | 9.02 | 8.22 | 223550 |
| 1733528400 | 8.67 | -0.17 | -1.92 | 8.45 | 9.24 | 7.13 | 342698 |
| 1733442000 | 8.84 | -1.42 | -13.84 | 11.11 | 11.11 | 8.46 | 554895 |
| 1733355600 | 10.26 | -1.69 | -14.14 | 11.49 | 11.91 | 9.51 | 374984 |
| 1733269200 | 11.95 | -0.45 | -3.63 | 11.72 | 12.51 | 10.511 | 259882 |
| 1733182800 | 12.4 | 0 | 0.00 | 14.2 | 14.33 | 11.9 | 954834 |
| 1732917840 | 12.4 | 2.47 | 24.87 | 13.45 | 13.89 | 11.5 | 1444721 |
| 1732750800 | 9.93 | 2.98 | 42.88 | 9.075 | 15.51 | 9.075 | 4086226 |
| 1732664400 | 6.95 | -0.74 | -9.62 | 7.36 | 7.69 | 6.5 | 47182 |
| 1732578000 | 7.69 | -0.1 | -1.28 | 8.17 | 8.17 | 7.57 | 28628 |
| 1732318800 | 7.79 | -0.53 | -6.37 | 7.83 | 8.14 | 7.6 | 38891 |
| 1732232400 | 8.32 | 0.83 | 11.08 | 7.86 | 8.5498999 | 7.5 | 83672 |
| 1732146000 | 7.49 | -1.64 | -17.96 | 8.5 | 8.89 | 7.23 | 87488 |
| 1732059600 | 9.13 | -1.37 | -13.06 | 10 | 10.0001 | 7.65 | 97216 |
| 1731973200 | 10.5015 | -1.38 | -11.65 | 11.7 | 12.148485 | 10.2 | 53579 |
| 1731714000 | 11.886 | -0.56 | -4.53 | 12.2565 | 12.7485 | 11.880015 | 20396 |
| 1731627600 | 12.45 | -1.5 | -10.75 | 13.515 | 14.399999 | 11.55 | 108724 |
| 1731541200 | 13.95 | 1.95 | 16.25 | 12.915 | 15 | 12.115499 | 161636 |
| 1731454800 | 12 | 0.99 | 9.01 | 11.1 | 13.5 | 10.599 | 157782 |
| 1731368400 | 11.0085 | 0.96 | 9.54 | 10.799999 | 11.7 | 10.4985 | 65249 |
| 1731109200 | 10.05 | -0.8 | -7.41 | 11.1 | 11.1 | 9.753 | 16060 |
| 1731022800 | 10.854 | -0.39 | -3.44 | 11.238 | 11.238 | 10.5 | 12338 |
| 1730936400 | 11.241 | 0.16 | 1.41 | 10.9905 | 11.4615 | 10.5 | 14755 |
| 1730850000 | 11.085 | 0.49 | 4.66 | 10.593 | 11.1675 | 10.5915 | 10413 |
| 1730763600 | 10.5915 | -0.14 | -1.26 | 11.4 | 11.4 | 9.15 | 28957 |
| 1730500800 | 10.7265 | -0.52 | -4.65 | 11.25 | 12.9 | 10.725 | 38117 |
| 1730414400 | 11.25 | -2.51 | -18.23 | 13.5 | 13.5 | 11.25 | 24662 |
| 1730328000 | 13.75764 | -0.04 | -0.32 | 13.448895 | 13.9485 | 12.795 | 10230 |
| 1730241600 | 13.8015 | 0.89 | 6.86 | 13.353 | 14.1 | 12.45 | 19762 |
| 1730155200 | 12.915 | 0.17 | 1.34 | 12.75 | 13.4655 | 12.75 | 8027 |
| 1729896000 | 12.74475 | -0.56 | -4.19 | 13.5 | 13.65 | 12.66 | 12459 |
| 1729809600 | 13.302 | 1 | 8.13 | 13.35 | 13.35 | 12.579015 | 7731 |
| 1729723200 | 12.3015 | -0.45 | -3.52 | 13.125 | 13.125 | 12.0705 | 7015 |
| 1729636800 | 12.75 | 0.02 | 0.15 | 13.2 | 13.2 | 12.299999 | 5699 |
| 1729550400 | 12.7305 | 0.32 | 2.59 | 13.65 | 13.65 | 12.45 | 3524 |
| 1729291200 | 12.4095 | -0.11 | -0.90 | 12.522 | 12.6375 | 12 | 5413 |
| 1729204800 | 12.521625 | -0 | -0.03 | 12.5985 | 13.049985 | 12.054 | 4914 |
| 1729118400 | 12.524999 | -0.23 | -1.76 | 13.05 | 13.05 | 12.299999 | 7117 |
| 1729032000 | 12.75 | 0.09 | 0.72 | 12.75 | 12.9 | 12 | 6542 |
| 1728945600 | 12.6585 | -0.69 | -5.18 | 13.0785 | 13.21425 | 12.15 | 6676 |
| 1728686400 | 13.35 | 0.75 | 5.96 | 12.7395 | 13.65 | 12.1515 | 10962 |
| 1728600000 | 12.5985 | 0.15 | 1.19 | 12.0015 | 12.5985 | 11.325 | 4221 |
| 1728513600 | 12.45 | -0.05 | -0.41 | 12.228 | 12.45 | 11.265 | 7454 |
| 1728427200 | 12.501 | 0.08 | 0.68 | 12.674999 | 12.674999 | 12.225 | 5330 |
| 1728340800 | 12.417 | -1.08 | -8.02 | 12.8985 | 13.401 | 12.15 | 11058 |
| 1728081600 | 13.5 | -0.15 | -1.10 | 13.05 | 13.8 | 12.9075 | 10833 |
| 1727995200 | 13.65 | 1.2 | 9.64 | 12.45 | 13.8 | 12.285 | 18140 |
| 1727908800 | 12.45 | 0.75 | 6.41 | 11.901 | 12.6 | 11.265 | 12583 |
| 1727822400 | 11.7 | -0.15 | -1.27 | 13.05 | 13.05 | 11.28 | 8386 |
| 1727735520 | 11.85 | -0.9 | -7.06 | 12.9 | 13.2585 | 11.28 | 12238 |
| 1727476800 | 12.75 | 0.15 | 1.19 | 12.93 | 13.228545 | 11.7165 | 27083 |
| 1727390400 | 12.6 | 1.6 | 14.55 | 11.25 | 12.945 | 10.653 | 57127 |
| 1727304000 | 10.99962 | 0.13 | 1.19 | 11.0265 | 11.085 | 10.2 | 9725 |
| 1727217600 | 10.8705 | 0.51 | 4.91 | 10.5 | 11.09985 | 10.0545 | 11685 |
| 1727131200 | 10.361985 | -0.89 | -7.89 | 10.649999 | 11.007 | 10.1655 | 7101 |
| 1726872000 | 11.25 | 1.77 | 18.66 | 9.435 | 11.25 | 9.156015 | 10001 |
| 1726785600 | 9.48075 | 0.15 | 1.58 | 9.555 | 9.585 | 9.075 | 13566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
