News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.253807106599 | 11.82 | 12.01 | 11.47 | 1364534 | 11.72167084 | CS |
| 4 | 0.2 | 1.71673819742 | 11.65 | 12.01 | 11.47 | 1030780 | 11.78839458 | CS |
| 12 | -1.97 | -14.2547033285 | 13.82 | 13.92 | 11.278 | 1183448 | 12.19884026 | CS |
| 26 | -1.21 | -9.26493108729 | 13.06 | 14.27 | 11.278 | 1060670 | 12.85622683 | CS |
| 52 | -2.32 | -16.3726182075 | 14.17 | 14.54 | 11.278 | 1117310 | 12.93116651 | CS |
| 156 | -11.03 | -48.208041958 | 22.88 | 24.44 | 9.83 | 2023327 | 17.2167873 | CS |
| 260 | -48.19 | -80.2631578947 | 60.04 | 63.4 | 9 | 3371150 | 22.34495985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.87 | 0.37 | 3.22 | 11.42 | 11.96 | 11.39 | 6364546 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.57 | 11.8 | 11.475 | 1314488 |
| 1734565200 | 11.51 | -0.3 | -2.54 | 11.84 | 11.96 | 11.47 | 1473828 |
| 1734478800 | 11.81 | -0.13 | -1.09 | 11.94 | 12.01 | 11.78 | 1362993 |
| 1734392400 | 11.94 | 0.1 | 0.84 | 11.8 | 11.99 | 11.77 | 1570671 |
| 1734133200 | 11.84 | -0.04 | -0.34 | 11.87 | 11.87 | 11.715 | 1211206 |
| 1734046800 | 11.88 | -0.05 | -0.42 | 11.96 | 11.995 | 11.84 | 1358747 |
| 1733960400 | 11.93 | -0.02 | -0.17 | 11.96 | 11.99 | 11.8595 | 1000794 |
| 1733874000 | 11.95 | 0.05 | 0.42 | 11.93 | 11.97 | 11.87 | 985856 |
| 1733787600 | 11.9 | 0.04 | 0.34 | 11.9 | 11.95 | 11.86 | 1281823 |
| 1733528400 | 11.86 | 0.07 | 0.59 | 11.8 | 11.94 | 11.76 | 938837 |
| 1733442000 | 11.79 | 0.06 | 0.51 | 11.81 | 11.84 | 11.735 | 785925 |
| 1733355600 | 11.73 | -0.04 | -0.34 | 11.75 | 11.82 | 11.7 | 611027 |
| 1733269200 | 11.77 | -0.1 | -0.84 | 11.85 | 11.91 | 11.7301 | 582982 |
| 1733182800 | 11.87 | 0.12 | 1.02 | 11.73 | 11.91 | 11.66 | 891458 |
| 1732917840 | 11.75 | 0 | 0.00 | 11.82 | 11.86 | 11.75 | 619361 |
| 1732750800 | 11.75 | 0.09 | 0.77 | 11.7 | 11.87 | 11.686 | 738236 |
| 1732664400 | 11.66 | -0.15 | -1.27 | 11.81 | 11.81 | 11.515 | 1018888 |
| 1732578000 | 11.81 | 0.07 | 0.60 | 11.8 | 11.98 | 11.78 | 1247340 |
| 1732318800 | 11.74 | 0.18 | 1.56 | 11.6 | 11.7981 | 11.6 | 927429 |
| 1732232400 | 11.56 | 0.1 | 0.87 | 11.46 | 11.58 | 11.435 | 650652 |
| 1732146000 | 11.46 | -0.18 | -1.55 | 11.57 | 11.61 | 11.385 | 858053 |
| 1732059600 | 11.64 | 0.06 | 0.52 | 11.52 | 11.65 | 11.51 | 848778 |
| 1731973200 | 11.58 | -0.03 | -0.26 | 11.58 | 11.61 | 11.48 | 955431 |
| 1731714000 | 11.61 | 0.05 | 0.43 | 11.64 | 11.67 | 11.46 | 1246212 |
| 1731627600 | 11.56 | -0.05 | -0.43 | 11.67 | 11.765 | 11.54 | 807584 |
| 1731541200 | 11.61 | -0.02 | -0.17 | 11.72 | 11.75 | 11.6 | 1047919 |
| 1731454800 | 11.63 | -0.27 | -2.27 | 11.77 | 11.8 | 11.59 | 1081650 |
| 1731368400 | 11.9 | 0.02 | 0.17 | 11.94 | 11.985 | 11.8201 | 880305 |
| 1731109200 | 11.88 | 0.14 | 1.19 | 11.79 | 12.05 | 11.76 | 1125617 |
| 1731022800 | 11.74 | 0.12 | 1.03 | 11.63 | 11.855 | 11.63 | 1030735 |
| 1730936400 | 11.62 | 0.08 | 0.69 | 11.89 | 11.89 | 11.278 | 1599256 |
| 1730850000 | 11.54 | 0.14 | 1.23 | 11.4 | 11.565 | 11.37 | 1099090 |
| 1730763600 | 11.4 | 0 | 0.00 | 11.4 | 11.585 | 11.36 | 1642633 |
| 1730500800 | 11.4 | -0.1 | -0.87 | 11.56 | 11.65 | 11.37 | 1505606 |
| 1730414400 | 11.5 | -0.26 | -2.21 | 11.77 | 11.795 | 11.5 | 1801385 |
| 1730328000 | 11.76 | -0.21 | -1.75 | 11.98 | 11.9964 | 11.76 | 2418277 |
| 1730241600 | 11.97 | -0.84 | -6.56 | 12.66 | 12.73 | 11.95 | 5005820 |
| 1730155200 | 12.81 | -0.07 | -0.54 | 12.94 | 12.985 | 12.81 | 1534548 |
| 1729896000 | 12.88 | -0.16 | -1.23 | 13.08 | 13.15 | 12.87 | 798488 |
| 1729809600 | 13.04 | 0.2 | 1.56 | 12.92 | 13.06 | 12.86 | 1337914 |
| 1729723200 | 12.84 | -0.05 | -0.39 | 12.88 | 12.905 | 12.74 | 858400 |
| 1729636800 | 12.89 | -0.09 | -0.69 | 12.95 | 12.98 | 12.885 | 657448 |
| 1729550400 | 12.98 | -0.17 | -1.29 | 13.11 | 13.18 | 12.95 | 1110317 |
| 1729291200 | 13.15 | 0.09 | 0.69 | 13.13 | 13.2089 | 13.03 | 663491 |
| 1729204800 | 13.06 | -0.11 | -0.84 | 13.14 | 13.18 | 13.03 | 1361588 |
| 1729118400 | 13.17 | 0.24 | 1.86 | 13.05 | 13.205 | 12.99 | 1018759 |
| 1729032000 | 12.93 | 0.09 | 0.70 | 12.8 | 13.02 | 12.8 | 1429703 |
| 1728945600 | 12.84 | 0.12 | 0.94 | 12.75 | 12.88 | 12.68 | 859739 |
| 1728686400 | 12.72 | -0.05 | -0.39 | 12.81 | 12.81 | 12.655 | 961894 |
| 1728600000 | 12.77 | -0.05 | -0.39 | 12.76 | 12.86 | 12.715 | 879653 |
| 1728513600 | 12.82 | -0.11 | -0.85 | 12.9 | 12.98 | 12.82 | 790925 |
| 1728427200 | 12.93 | 0.11 | 0.86 | 12.79 | 12.95 | 12.74 | 1105925 |
| 1728340800 | 12.82 | -0.21 | -1.61 | 13.03 | 13.07 | 12.7701 | 1425084 |
| 1728081600 | 13.03 | 0.08 | 0.62 | 13.05 | 13.08 | 12.91 | 1346172 |
| 1727995200 | 12.95 | -0.03 | -0.23 | 13.06 | 13.06 | 12.865 | 1564902 |
| 1727908800 | 12.98 | -0.06 | -0.46 | 13.03 | 13.105 | 12.97 | 1087365 |
| 1727822400 | 13.04 | -0.84 | -6.05 | 13.39 | 13.39 | 13.02 | 1987272 |
| 1727736000 | 13.88 | 0.17 | 1.24 | 13.87 | 13.92 | 13.7 | 1972710 |
| 1727476800 | 13.71 | -0.01 | -0.07 | 13.82 | 13.835 | 13.69 | 930022 |
| 1727390400 | 13.72 | 0.05 | 0.37 | 13.8 | 13.8 | 13.67 | 692358 |
| 1727304000 | 13.67 | -0.14 | -1.01 | 13.77 | 13.8 | 13.66 | 1196442 |
| 1727217600 | 13.81 | 0.16 | 1.17 | 13.67 | 13.87 | 13.67 | 1121693 |
| 1727131200 | 13.65 | -0.29 | -2.08 | 13.98 | 14 | 13.64 | 1249019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
