News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.63043478261 | 9.2 | 9.64 | 8.96 | 5190690 | 9.21073268 | CS |
| 4 | -0.78 | -7.69990128332 | 10.13 | 10.66 | 8.73 | 6962503 | 9.47839579 | CS |
| 12 | -3.85 | -29.1666666667 | 13.2 | 13.4733 | 8.73 | 5773698 | 10.47719338 | CS |
| 26 | -11.19 | -54.4790652386 | 20.54 | 21.74 | 8.73 | 5362360 | 13.01790568 | CS |
| 52 | -15.27 | -62.0227457352 | 24.62 | 30.41 | 8.73 | 5160675 | 16.89183073 | CS |
| 156 | -141.35 | -93.795620438 | 150.7 | 156.82 | 8.73 | 4808712 | 38.18696422 | CS |
| 260 | -57.8 | -86.0759493671 | 67.15 | 308 | 8.73 | 4004046 | 76.53826087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.3699999 | 0.12 | 1.30 | 9.42 | 9.59 | 9.255 | 5979388 |
| 1721947200 | 9.25 | 0.02 | 0.22 | 9.17 | 9.64 | 9.09 | 6345800 |
| 1721860800 | 9.23 | -0.07 | -0.75 | 9.22 | 9.505 | 9.05 | 5801467 |
| 1721774400 | 9.3 | 0.11 | 1.20 | 9.1 | 9.41 | 9.06 | 3957618 |
| 1721688000 | 9.19 | 0.1 | 1.10 | 9.15 | 9.22 | 8.99 | 5763792 |
| 1721428800 | 9.09 | -0.22 | -2.36 | 9.33 | 9.33 | 8.96 | 5689145 |
| 1721342400 | 9.31 | -0.72 | -7.18 | 10.02 | 10.3 | 9.2899999 | 7478511 |
| 1721256000 | 10.03 | -0.06 | -0.59 | 10.01 | 10.66 | 9.88 | 8491540 |
| 1721169600 | 10.09 | 0.83 | 8.96 | 9.41 | 10.13 | 9.41 | 9208205 |
| 1721083200 | 9.26 | -0.13 | -1.38 | 9.45 | 9.63 | 9.2449999 | 5067628 |
| 1720824000 | 9.39 | 0.02 | 0.21 | 9.48 | 9.609 | 9.185 | 5230168 |
| 1720737600 | 9.3699999 | 0.42 | 4.69 | 9.2 | 9.5 | 9.15 | 5803588 |
| 1720651200 | 8.95 | -0.2 | -2.19 | 9.17 | 9.18 | 8.73 | 7060312 |
| 1720564800 | 9.15 | -0.11 | -1.19 | 9.2 | 9.28 | 9.07 | 4587610 |
| 1720478400 | 9.26 | 0.05 | 0.54 | 9.26 | 9.32 | 9.08 | 4663764 |
| 1720219200 | 9.21 | -0.02 | -0.22 | 9.2 | 9.32 | 9.07 | 3830640 |
| 1720040640 | 9.23 | -0.17 | -1.81 | 9.4 | 9.46 | 9.22 | 2620314 |
| 1719960000 | 9.4 | 0.08 | 0.86 | 9.2899999 | 9.58 | 9.23 | 4892529 |
| 1719873600 | 9.32 | -0.82 | -8.09 | 9.8 | 9.94 | 9.31 | 6338109 |
| 1719614400 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1719528000 | 10.14 | -0.01 | -0.10 | 10.08 | 10.23 | 9.7899999 | 7209007 |
| 1719441600 | 10.15 | 0.4 | 4.10 | 9.74 | 10.18 | 9.6934 | 6397546 |
| 1719355200 | 9.75 | -0.61 | -5.89 | 10.24 | 10.25 | 9.74 | 8062147 |
| 1719268800 | 10.36 | 0.65 | 6.69 | 9.68 | 10.85 | 9.66 | 10306326 |
| 1719009600 | 9.71 | 0.06 | 0.62 | 9.67 | 9.89 | 9.6199999 | 11422575 |
| 1718923200 | 9.65 | -0.44 | -4.36 | 10.02 | 10.0499 | 9.59 | 6915822 |
| 1718750400 | 10.09 | -0.02 | -0.20 | 10.09 | 10.28 | 9.985 | 5027177 |
| 1718664000 | 10.11 | 0.11 | 1.10 | 9.86 | 10.165 | 9.72 | 5704260 |
| 1718404800 | 10 | 0.05 | 0.50 | 9.82 | 10.01 | 9.7899999 | 3954843 |
| 1718318400 | 9.95 | -0.25 | -2.45 | 10.27 | 10.31 | 9.835 | 5934576 |
| 1718232000 | 10.2 | -0.24 | -2.30 | 10.73 | 11.08 | 10.2 | 4681733 |
| 1718145600 | 10.44 | -0.22 | -2.06 | 10.56 | 10.665 | 10.4 | 3767114 |
| 1718059200 | 10.66 | 0.02 | 0.19 | 10.61 | 10.71 | 10.42 | 3897640 |
| 1717800000 | 10.64 | -0.39 | -3.54 | 10.9 | 10.9 | 10.63 | 4133027 |
| 1717713600 | 11.03 | 0.05 | 0.46 | 10.88 | 11.13 | 10.84 | 3275776 |
| 1717627200 | 10.98 | 0.11 | 1.01 | 10.92 | 11.04 | 10.74 | 3415324 |
| 1717540800 | 10.87 | -0.21 | -1.90 | 11.04 | 11.09 | 10.85 | 3597656 |
| 1717454400 | 11.08 | -0.16 | -1.42 | 11.47 | 11.57 | 10.925 | 4492889 |
| 1717195200 | 11.24 | -0.05 | -0.44 | 11.21 | 11.4 | 11.11 | 4271455 |
| 1717108800 | 11.29 | 0.14 | 1.26 | 11.17 | 11.41 | 11.14 | 3703357 |
| 1717022400 | 11.15 | -0.21 | -1.85 | 11.13 | 11.22 | 11 | 4389053 |
| 1716936000 | 11.36 | -0.12 | -1.05 | 11.5 | 11.58 | 11.22 | 3830396 |
| 1716590400 | 11.48 | 0.03 | 0.26 | 11.44 | 11.52 | 11.32 | 4398888 |
| 1716504000 | 11.45 | -0.47 | -3.94 | 11.92 | 11.92 | 11.4 | 4821984 |
| 1716417600 | 11.92 | 0.09 | 0.76 | 11.79 | 12.035 | 11.67 | 3589001 |
| 1716331200 | 11.83 | -0.47 | -3.82 | 12.05 | 12.23 | 11.785 | 4687479 |
| 1716244800 | 12.3 | -0.43 | -3.38 | 12.7 | 12.83 | 12.27 | 4128957 |
| 1715985600 | 12.73 | -0.17 | -1.32 | 12.83 | 12.86 | 12.55 | 3356304 |
| 1715899200 | 12.9 | 0.09 | 0.70 | 12.72 | 12.94 | 12.67 | 4005443 |
| 1715812800 | 12.81 | 0.07 | 0.55 | 13 | 13.1 | 12.7 | 4519402 |
| 1715726400 | 12.74 | 0.29 | 2.33 | 12.74 | 13.41 | 12.69 | 7244133 |
| 1715640000 | 12.45 | 0.5 | 4.18 | 12.03 | 12.595 | 11.98 | 5277949 |
| 1715380800 | 11.95 | -0.29 | -2.37 | 12.26 | 12.28 | 11.88 | 5807761 |
| 1715294400 | 12.24 | 0.04 | 0.33 | 12.25 | 12.385 | 12.07 | 7631467 |
| 1715208000 | 12.2 | -0.68 | -5.28 | 12.71 | 12.71 | 12.17 | 5299099 |
| 1715121600 | 12.88 | 0.09 | 0.70 | 12.8 | 12.94 | 12.62 | 4247302 |
| 1715035200 | 12.79 | 0.01 | 0.08 | 12.92 | 12.99 | 12.685 | 3860286 |
| 1714776000 | 12.78 | -0.21 | -1.62 | 13.2 | 13.4733 | 12.77 | 6198393 |
| 1714689600 | 12.99 | 0.18 | 1.41 | 13.03 | 13.11 | 12.6 | 5025965 |
| 1714603200 | 12.81 | 0.06 | 0.47 | 12.74 | 13.185 | 12.53 | 4405317 |
| 1714516800 | 12.75 | -0.64 | -4.78 | 13.21 | 13.378 | 12.735 | 6293390 |
| 1714430400 | 13.39 | 0.38 | 2.92 | 13.16 | 13.455 | 12.88 | 6521507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
