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 | -0.1049 | -1.25104353011 | 8.385 | 9.105 | 8.01 | 2453516 | 8.51461502 | CS |
| 4 | -1.5499 | -15.7670396745 | 9.83 | 10.59 | 7.955 | 2609245 | 9.0088401 | CS |
| 12 | -2.0499 | -19.844143272 | 10.33 | 11.28 | 7.955 | 2819169 | 9.9072352 | CS |
| 26 | -6.6999 | -44.7256341789 | 14.98 | 16.885 | 7.955 | 2581737 | 11.63103347 | CS |
| 52 | -3.3099 | -28.5582398619 | 11.59 | 16.885 | 7.955 | 2660728 | 13.0341597 | CS |
| 156 | -12.8499 | -60.8135352579 | 21.13 | 25.96 | 7.955 | 2381127 | 15.45762986 | CS |
| 260 | -12.8499 | -60.8135352579 | 21.13 | 25.96 | 7.955 | 2381127 | 15.45762986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 8.3 | -0.01 | -0.12 | 8.3699999 | 8.56 | 8.265 | 1528634 |
| 1732664400 | 8.31 | -0.54 | -6.10 | 8.75 | 8.818 | 8.2449999 | 2487021 |
| 1732578000 | 8.85 | 0.26 | 3.03 | 8.74 | 9.105 | 8.74 | 3155162 |
| 1732318800 | 8.59 | -0.01 | -0.12 | 8.65 | 8.92 | 8.58 | 1710216 |
| 1732232400 | 8.6 | 0.45 | 5.52 | 8.1199999 | 8.64 | 8.01 | 2648929 |
| 1732146000 | 8.15 | -0.35 | -4.12 | 8.36 | 8.485 | 8.08 | 2505002 |
| 1732059600 | 8.5 | 0.34 | 4.17 | 8.1199999 | 8.64 | 7.955 | 3213448 |
| 1731973200 | 8.16 | -0.38 | -4.45 | 8.51 | 8.6 | 8.16 | 2634567 |
| 1731714000 | 8.5399999 | 0.14 | 1.67 | 8.44 | 8.6 | 8.23 | 2565724 |
| 1731627600 | 8.4 | -0.17 | -1.98 | 8.61 | 8.96 | 8.2948 | 2884896 |
| 1731541200 | 8.57 | -0.87 | -9.22 | 9.72 | 9.99 | 8.5399999 | 6794631 |
| 1731454800 | 9.44 | -0.22 | -2.28 | 9.67 | 9.6792 | 9.305 | 3139017 |
| 1731368400 | 9.66 | 0.03 | 0.31 | 9.77 | 9.89 | 9.525 | 2399247 |
| 1731109200 | 9.63 | -0.12 | -1.23 | 9.68 | 9.71 | 9.405 | 2274121 |
| 1731022800 | 9.75 | 0.06 | 0.62 | 9.7 | 10.08 | 9.56 | 2524104 |
| 1730936400 | 9.69 | -0.37 | -3.68 | 10.69 | 10.69 | 9.6649999 | 2134427 |
| 1730850000 | 10.06 | 0.14 | 1.41 | 9.85 | 10.21 | 9.7899999 | 1662851 |
| 1730763600 | 9.92 | 0.13 | 1.33 | 9.7899999 | 10.11 | 9.74 | 2186131 |
| 1730500800 | 9.7899999 | 0.08 | 0.82 | 9.8 | 10.04 | 9.74 | 2093618 |
| 1730414400 | 9.71 | -0.08 | -0.82 | 9.7899999 | 9.92 | 9.66 | 1836010 |
| 1730328000 | 9.7899999 | -0.04 | -0.41 | 9.74 | 9.98 | 9.595 | 1893669 |
| 1730241600 | 9.83 | -0.15 | -1.50 | 9.8699999 | 10 | 9.7899999 | 1897120 |
| 1730155200 | 9.98 | 0.17 | 1.73 | 9.91 | 10.0855 | 9.8352 | 2472872 |
| 1729896000 | 9.81 | 0.04 | 0.41 | 9.92 | 10.15 | 9.73 | 1466683 |
| 1729809600 | 9.77 | -0.36 | -3.55 | 10.18 | 10.185 | 9.66 | 2708433 |
| 1729723200 | 10.13 | -0.26 | -2.50 | 10.34 | 10.44 | 10.12 | 1624094 |
| 1729636800 | 10.39 | -0.01 | -0.10 | 10.35 | 10.4 | 10.24 | 1333687 |
| 1729550400 | 10.4 | -0.26 | -2.44 | 10.56 | 10.61 | 10.25 | 2886554 |
| 1729291200 | 10.66 | -0.34 | -3.09 | 11.03 | 11.085 | 10.66 | 1567854 |
| 1729204800 | 11 | 0.17 | 1.57 | 10.69 | 11.085 | 10.48 | 2081835 |
| 1729118400 | 10.83 | 0.4 | 3.84 | 10.57 | 10.85 | 10.45 | 1424521 |
| 1729032000 | 10.43 | -0.21 | -1.97 | 10.6 | 10.795 | 10.41 | 1572913 |
| 1728945600 | 10.64 | 0.23 | 2.21 | 10.41 | 10.65 | 10.25 | 1885958 |
| 1728686400 | 10.41 | 0.5 | 5.05 | 9.88 | 10.495 | 9.88 | 2126359 |
| 1728600000 | 9.91 | -0.09 | -0.90 | 9.88 | 10.075 | 9.71 | 1838819 |
| 1728513600 | 10 | 0.1 | 1.01 | 9.9 | 10.175 | 9.8646999 | 1886417 |
| 1728427200 | 9.9 | 0 | 0.00 | 9.84 | 10.0187 | 9.675 | 1613133 |
| 1728340800 | 9.9 | -0.4 | -3.88 | 10.25 | 10.28 | 9.8301 | 2303727 |
| 1728081600 | 10.3 | 0.05 | 0.49 | 10.45 | 10.61 | 10.235 | 1640881 |
| 1727995200 | 10.25 | -0.07 | -0.68 | 10.27 | 10.41 | 10.12 | 4043762 |
| 1727908800 | 10.32 | -0.36 | -3.37 | 10.57 | 10.78 | 10.315 | 3284324 |
| 1727822400 | 10.68 | -0.3 | -2.73 | 10.89 | 11.28 | 10.59 | 3907983 |
| 1727736000 | 10.98 | 0.08 | 0.73 | 10.83 | 11.17 | 10.655 | 6300295 |
| 1727476800 | 10.9 | 0.37 | 3.51 | 10.7 | 11.145 | 10.58 | 3637031 |
| 1727390400 | 10.53 | 0.39 | 3.85 | 10.3 | 10.6 | 10.25 | 3092597 |
| 1727304000 | 10.14 | -0.11 | -1.07 | 10.35 | 10.35 | 10.08 | 2008170 |
| 1727217600 | 10.25 | -0.35 | -3.30 | 10.72 | 10.72 | 10.25 | 4324211 |
| 1727131200 | 10.6 | -0.1 | -0.93 | 10.75 | 10.83 | 10.55 | 2315710 |
| 1726872000 | 10.7 | -0.18 | -1.65 | 10.79 | 10.83 | 10.55 | 3694888 |
| 1726785600 | 10.88 | 0.28 | 2.64 | 10.88 | 10.9 | 10.63 | 2005540 |
| 1726699200 | 10.6 | 0.33 | 3.21 | 10.31 | 10.895 | 10.101 | 3009629 |
| 1726612800 | 10.27 | -0.13 | -1.25 | 10.31 | 10.47 | 10.215 | 2823398 |
| 1726526400 | 10.4 | 0.2 | 1.96 | 10.28 | 10.455 | 10.115 | 2684591 |
| 1726267200 | 10.2 | 0.7 | 7.37 | 9.6 | 10.25 | 9.6 | 3568437 |
| 1726180800 | 9.5 | 0.26 | 2.81 | 9.17 | 9.558 | 9.05 | 3161942 |
| 1726094400 | 9.24 | -0.11 | -1.18 | 9.31 | 9.35 | 9.055 | 4133339 |
| 1726008000 | 9.35 | -0.93 | -9.05 | 10.25 | 10.3 | 9.2401 | 5953697 |
| 1725921600 | 10.28 | 0.08 | 0.78 | 10.27 | 10.595 | 10.24 | 3414415 |
| 1725662400 | 10.2 | -0.4 | -3.77 | 10.65 | 10.7866 | 10.18 | 3958537 |
| 1725576000 | 10.6 | -0.16 | -1.49 | 11.35 | 11.41 | 10.345 | 8666653 |
| 1725489600 | 10.76 | 0.44 | 4.26 | 10.33 | 10.8 | 10.27 | 4319368 |
| 1725403200 | 10.32 | 0.26 | 2.58 | 10 | 10.32 | 9.94 | 3211317 |
| 1725057600 | 10.06 | 0.02 | 0.20 | 10.11 | 10.275 | 9.9 | 4367864 |
| 1724971200 | 10.04 | -0.53 | -5.01 | 10.09 | 10.48 | 10.03 | 4906349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
