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 | -0.25 | -2.63157894737 | 9.5 | 10.1291 | 8.925 | 5563269 | 9.51862801 | CS |
| 4 | -0.37 | -3.84615384615 | 9.62 | 10.1291 | 8.31 | 5905451 | 9.17589386 | CS |
| 12 | 2.08 | 29.009762901 | 7.17 | 10.1291 | 6.76 | 5533772 | 8.63142674 | CS |
| 26 | -3.75 | -28.8461538462 | 13 | 13.1 | 6.76 | 5730743 | 9.05099159 | CS |
| 52 | -7.85 | -45.9064327485 | 17.1 | 22.54 | 6.76 | 5259191 | 12.50661901 | CS |
| 156 | -126.94 | -93.2080182099 | 136.19 | 137.96 | 6.76 | 5152459 | 29.60648988 | CS |
| 260 | -70.15 | -88.3501259446 | 79.4 | 308 | 6.76 | 4281002 | 70.86562363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 9.21 | 0.25 | 2.79 | 9.66 | 9.66 | 8.74 | 11144107 |
| 1731627600 | 8.96 | -0.61 | -6.37 | 9.45 | 9.46 | 8.925 | 4625072 |
| 1731541200 | 9.57 | -0.13 | -1.34 | 9.765 | 10.1 | 9.42 | 4959545 |
| 1731454800 | 9.7 | -0.11 | -1.12 | 9.59 | 10.12 | 9.5 | 5566992 |
| 1731368400 | 9.81 | 0.58 | 6.28 | 9.61 | 10.1291 | 9.52 | 8343532 |
| 1731109200 | 9.23 | -0.28 | -2.94 | 9.435 | 9.53 | 9.18 | 3813435 |
| 1731022800 | 9.51 | 0.07 | 0.74 | 9.2899999 | 9.565 | 9.13 | 5454119 |
| 1730936400 | 9.44 | 0.29 | 3.17 | 9.56 | 9.6649999 | 9.23 | 7145186 |
| 1730850000 | 9.15 | 0.28 | 3.16 | 8.8699999 | 9.22 | 8.635 | 5857850 |
| 1730763600 | 8.8699999 | -0.34 | -3.69 | 9.2 | 9.22 | 8.31 | 9899361 |
| 1730500800 | 9.21 | 0.21 | 2.33 | 9.08 | 9.55 | 8.81 | 6546989 |
| 1730414400 | 9 | 0.14 | 1.58 | 9.3699999 | 9.74 | 8.5399999 | 13596352 |
| 1730328000 | 8.86 | -0.06 | -0.67 | 9.01 | 9.28 | 8.84 | 7783544 |
| 1730241600 | 8.92 | -0.26 | -2.83 | 9.075 | 9.28 | 8.88 | 3160354 |
| 1730155200 | 9.18 | 0.61 | 7.12 | 8.8699999 | 9.35 | 8.815 | 4700961 |
| 1729896000 | 8.57 | -0.03 | -0.35 | 8.65 | 8.7899999 | 8.5 | 3824441 |
| 1729809600 | 8.6 | -0.08 | -0.92 | 8.81 | 8.94 | 8.59 | 3036164 |
| 1729723200 | 8.68 | -0.33 | -3.66 | 9 | 9.115 | 8.56 | 5044370 |
| 1729636800 | 9.01 | -0.29 | -3.12 | 9.3699999 | 9.41 | 8.8335 | 4305635 |
| 1729550400 | 9.3 | -0.54 | -5.49 | 9.75 | 9.81 | 9.19 | 5717941 |
| 1729291200 | 9.84 | 0.33 | 3.47 | 9.6199999 | 9.89 | 9.53 | 3223730 |
| 1729204800 | 9.51 | -0.27 | -2.76 | 9.78 | 9.78 | 9.21 | 4294674 |
| 1729118400 | 9.78 | 0.27 | 2.84 | 9.65 | 9.86 | 9.45 | 4633528 |
| 1729032000 | 9.51 | 0.51 | 5.67 | 9 | 9.7449999 | 8.93 | 5887441 |
| 1728945600 | 9 | -0.2 | -2.17 | 9.19 | 9.19 | 8.85 | 5673242 |
| 1728686400 | 9.2 | -0.29 | -3.06 | 9.45 | 9.55 | 9.2 | 4483885 |
| 1728600000 | 9.49 | 0.27 | 2.93 | 9.07 | 9.5399999 | 8.99 | 4172397 |
| 1728513600 | 9.22 | 0.51 | 5.86 | 8.72 | 9.27 | 8.69 | 4083842 |
| 1728427200 | 8.71 | 0.07 | 0.81 | 8.63 | 8.89 | 8.52 | 2464941 |
| 1728340800 | 8.64 | -0.4 | -4.42 | 9.05 | 9.085 | 8.5508 | 4957424 |
| 1728081600 | 9.0399999 | 0.36 | 4.15 | 8.92 | 9.055 | 8.715 | 2512295 |
| 1727995200 | 8.68 | -0.05 | -0.57 | 8.7019 | 8.74 | 8.59 | 2795364 |
| 1727908800 | 8.73 | -0.13 | -1.47 | 8.74 | 8.7899999 | 8.58 | 3754588 |
| 1727822400 | 8.86 | -0.32 | -3.49 | 9.17 | 9.23 | 8.84 | 4486532 |
| 1727735520 | 9.18 | 0.72 | 8.51 | 8.4 | 9.2899999 | 8.4 | 4983024 |
| 1727476800 | 8.46 | 0.05 | 0.59 | 8.58 | 8.64 | 8.41 | 4588094 |
| 1727390400 | 8.41 | -0.06 | -0.71 | 8.69 | 8.82 | 8.335 | 5532416 |
| 1727304000 | 8.47 | -0.35 | -3.97 | 8.81 | 8.83 | 8.465 | 6877998 |
| 1727217600 | 8.82 | 0.15 | 1.73 | 8.72 | 8.89 | 8.64 | 4240904 |
| 1727131200 | 8.67 | -0.08 | -0.91 | 8.77 | 8.805 | 8.56 | 4908282 |
| 1726872000 | 8.75 | -0.43 | -4.68 | 9.11 | 9.1199999 | 8.59 | 8743741 |
| 1726785600 | 9.18 | 0.09 | 0.99 | 9.28 | 9.605 | 9.14 | 4832338 |
| 1726699200 | 9.09 | -0.02 | -0.22 | 9.03 | 9.61 | 9.03 | 9270786 |
| 1726612800 | 9.11 | 0.95 | 11.64 | 8.91 | 9.21 | 8.85 | 10868555 |
| 1726526400 | 8.16 | 0.07 | 0.87 | 8.33 | 8.38 | 8.13 | 4794293 |
| 1726267200 | 8.09 | 0.47 | 6.17 | 7.8 | 8.14 | 7.75 | 4324192 |
| 1726180800 | 7.62 | 0.32 | 4.38 | 7.305 | 7.705 | 7.15 | 4141491 |
| 1726094400 | 7.3 | 0.05 | 0.69 | 7.18 | 7.31 | 7.02 | 3959053 |
| 1726008000 | 7.25 | 0.06 | 0.83 | 7.165 | 7.2984 | 7.084 | 3122424 |
| 1725921600 | 7.19 | -0.32 | -4.26 | 7.56 | 7.585 | 7.115 | 6165570 |
| 1725662400 | 7.51 | -0.16 | -2.09 | 7.8579 | 8.0833999 | 7.455 | 5126662 |
| 1725576000 | 7.67 | 0.23 | 3.09 | 7.515 | 7.82 | 7.515 | 4224909 |
| 1725489600 | 7.44 | 0.06 | 0.81 | 7.26 | 7.78 | 7.155 | 6436848 |
| 1725403200 | 7.38 | 0.21 | 2.93 | 7.2599 | 7.4495 | 6.98 | 11985575 |
| 1725057600 | 7.17 | 0.07 | 0.99 | 7.14 | 7.35 | 7.125 | 8648215 |
| 1724971200 | 7.1 | 0.25 | 3.65 | 6.98 | 7.21 | 6.895 | 4423198 |
| 1724884800 | 6.85 | -0.27 | -3.79 | 7.05 | 7.0891 | 6.76 | 4870895 |
| 1724798400 | 7.12 | -0.19 | -2.60 | 7.27 | 7.29 | 7.1 | 3488179 |
| 1724712000 | 7.31 | -0.11 | -1.48 | 7.44 | 7.46 | 7.27 | 4222464 |
| 1724452800 | 7.42 | 0.31 | 4.36 | 7.17 | 7.53 | 7.152 | 5865266 |
| 1724366400 | 7.11 | -0.27 | -3.66 | 7.39 | 7.505 | 7.08 | 4643933 |
| 1724280000 | 7.38 | 0.18 | 2.50 | 7.25 | 7.38 | 7.03 | 4764515 |
| 1724193600 | 7.2 | 0.03 | 0.42 | 7.16 | 7.31 | 7.11 | 3319850 |
| 1724107200 | 7.17 | 0.06 | 0.84 | 7.14 | 7.34 | 7.08 | 4407309 |
| 1723848000 | 7.11 | 0.05 | 0.71 | 6.955 | 7.13 | 6.94 | 4601981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
