News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -5.20072992701 | 10.96 | 11.165 | 10.21 | 915471 | 10.60740381 | CS |
| 4 | -0.85 | -7.56227758007 | 11.24 | 11.48 | 10.21 | 939216 | 10.96253089 | CS |
| 12 | -1.58 | -13.1996658312 | 11.97 | 12.68 | 10.21 | 995417 | 11.46846892 | CS |
| 26 | -0.51 | -4.67889908257 | 10.9 | 12.79 | 9.815 | 1111396 | 11.43905034 | CS |
| 52 | -2.97 | -22.2305389222 | 13.36 | 15.98 | 9.815 | 1149308 | 12.42515444 | CS |
| 156 | 3.42 | 49.0674318508 | 6.97 | 30.17 | 5.51 | 1841830 | 15.88402951 | CS |
| 260 | -8.75 | -45.7157784744 | 19.14 | 30.17 | 1.5 | 1815911 | 12.4463453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.36 | -0.05 | -0.48 | 10.41 | 10.425 | 10.21 | 1639330 |
| 1721947200 | 10.41 | 0.03 | 0.29 | 10.32 | 10.48 | 10.22 | 1104088 |
| 1721860800 | 10.38 | -0.26 | -2.44 | 10.68 | 10.825 | 10.38 | 1081986 |
| 1721774400 | 10.64 | -0.37 | -3.36 | 10.91 | 10.94 | 10.52 | 1279183 |
| 1721688000 | 11.01 | 0.06 | 0.55 | 10.9 | 11.065 | 10.83 | 764563 |
| 1721428800 | 10.95 | -0.11 | -0.99 | 11.05 | 11.165 | 10.925 | 599836 |
| 1721342400 | 11.06 | -0.12 | -1.07 | 11.18 | 11.305 | 11.03 | 798635 |
| 1721256000 | 11.18 | -0.08 | -0.71 | 11.26 | 11.48 | 11.145 | 643541 |
| 1721169600 | 11.26 | -0.03 | -0.27 | 11.24 | 11.32 | 11.16 | 715926 |
| 1721083200 | 11.29 | 0.07 | 0.62 | 11.24 | 11.325 | 11.085 | 1014234 |
| 1720824000 | 11.22 | 0.06 | 0.54 | 11.22 | 11.26 | 11.095 | 740218 |
| 1720737600 | 11.16 | 0.36 | 3.33 | 10.89 | 11.21 | 10.72 | 1089427 |
| 1720651200 | 10.8 | -0.22 | -2.00 | 11.01 | 11.065 | 10.76 | 2090191 |
| 1720564800 | 11.02 | -0.06 | -0.54 | 11.06 | 11.25 | 11 | 1138044 |
| 1720478400 | 11.08 | 0.02 | 0.18 | 10.96 | 11.13 | 10.96 | 761784 |
| 1720219200 | 11.06 | -0.29 | -2.56 | 11.35 | 11.41 | 10.95 | 1157866 |
| 1720040640 | 11.35 | 0.2 | 1.79 | 11.22 | 11.43 | 11.17 | 640534 |
| 1719960000 | 11.15 | 0.13 | 1.18 | 11.13 | 11.23 | 10.9901 | 1227521 |
| 1719873600 | 11.02 | -0.18 | -1.61 | 11.12 | 11.14 | 10.94 | 560362 |
| 1719614400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1719528000 | 11.2 | 0.04 | 0.36 | 11.23 | 11.31 | 11.15 | 709387 |
| 1719441600 | 11.16 | -0.17 | -1.50 | 11.28 | 11.32 | 11.09 | 611971 |
| 1719355200 | 11.33 | -0.11 | -0.96 | 11.4 | 11.52 | 11.32 | 733203 |
| 1719268800 | 11.44 | 0.44 | 4.00 | 11.11 | 11.495 | 11 | 1221694 |
| 1719009600 | 11 | -0.29 | -2.57 | 11.29 | 11.32 | 11 | 1177756 |
| 1718923200 | 11.29 | 0.06 | 0.53 | 11.27 | 11.385 | 11.19 | 1489519 |
| 1718750400 | 11.23 | 0.31 | 2.84 | 10.93 | 11.26 | 10.91 | 1040854 |
| 1718664000 | 10.92 | 0.04 | 0.37 | 10.86 | 10.99 | 10.715 | 942175 |
| 1718404800 | 10.88 | -0.22 | -1.98 | 11.11 | 11.11 | 10.8 | 1265896 |
| 1718318400 | 11.1 | -0.4 | -3.48 | 11.5 | 11.5 | 11.0499 | 1349631 |
| 1718232000 | 11.5 | -0.09 | -0.78 | 11.92 | 11.92 | 11.462 | 743096 |
| 1718145600 | 11.59 | 0.05 | 0.43 | 11.41 | 11.61 | 11.33 | 844521 |
| 1718059200 | 11.54 | 0.29 | 2.58 | 11.3 | 11.55 | 11.29 | 710225 |
| 1717800000 | 11.25 | -0.32 | -2.77 | 11.5 | 11.6 | 11.23 | 1080578 |
| 1717713600 | 11.57 | 0.22 | 1.94 | 11.42 | 11.61 | 11.34 | 951736 |
| 1717627200 | 11.35 | -0.01 | -0.09 | 11.43 | 11.48 | 11.22 | 2270223 |
| 1717540800 | 11.36 | -0.4 | -3.40 | 11.6 | 11.62 | 11.275 | 1915784 |
| 1717454400 | 11.76 | -0.62 | -5.01 | 12.49 | 12.49 | 11.705 | 1656451 |
| 1717195200 | 12.38 | 0.17 | 1.39 | 12.28 | 12.41 | 12.21 | 669451 |
| 1717108800 | 12.21 | 0.01 | 0.08 | 12.15 | 12.32 | 12.135 | 565537 |
| 1717022400 | 12.2 | -0.33 | -2.63 | 12.42 | 12.49 | 12.065 | 1120191 |
| 1716936000 | 12.53 | 0.58 | 4.85 | 12.16 | 12.56 | 12.09 | 1339811 |
| 1716590400 | 11.95 | 0 | 0.00 | 12.1 | 12.18 | 11.89 | 708998 |
| 1716504000 | 11.95 | -0.29 | -2.37 | 12.4 | 12.465 | 11.925 | 1105164 |
| 1716417600 | 12.24 | -0.21 | -1.69 | 12.38 | 12.38 | 12.065 | 1270875 |
| 1716331200 | 12.45 | -0.11 | -0.88 | 12.4 | 12.58 | 12.27 | 961391 |
| 1716244800 | 12.56 | 0.23 | 1.87 | 12.38 | 12.68 | 12.3 | 1156329 |
| 1715985600 | 12.33 | 0.27 | 2.24 | 12.11 | 12.37 | 12.01 | 913224 |
| 1715899200 | 12.06 | -0.03 | -0.25 | 12.11 | 12.235 | 11.99 | 658617 |
| 1715812800 | 12.09 | 0.1 | 0.83 | 11.94 | 12.09 | 11.78 | 632770 |
| 1715726400 | 11.99 | 0.15 | 1.27 | 11.89 | 12.11 | 11.87 | 672087 |
| 1715640000 | 11.84 | -0.07 | -0.59 | 12.04 | 12.1 | 11.73 | 782803 |
| 1715380800 | 11.91 | -0.28 | -2.30 | 12.24 | 12.35 | 11.88 | 1084774 |
| 1715294400 | 12.19 | 0.19 | 1.58 | 12.02 | 12.195 | 11.98 | 758604 |
| 1715208000 | 12 | 0.01 | 0.08 | 11.9 | 12.12 | 11.86 | 663142 |
| 1715121600 | 11.99 | 0.03 | 0.25 | 11.94 | 12.11 | 11.925 | 747041 |
| 1715035200 | 11.96 | 0.15 | 1.27 | 11.92 | 12.22 | 11.89 | 1292077 |
| 1714776000 | 11.81 | 0.05 | 0.43 | 11.97 | 12.1101 | 11.69 | 1219069 |
| 1714689600 | 11.76 | 0.5 | 4.44 | 11.61 | 12.36 | 11.6 | 2446564 |
| 1714603200 | 11.26 | -0.27 | -2.34 | 11.5 | 11.57 | 11.08 | 1571726 |
| 1714516800 | 11.53 | -0.62 | -5.10 | 12.04 | 12.045 | 11.52 | 1263082 |
| 1714430400 | 12.15 | 0.06 | 0.50 | 12.09 | 12.2 | 11.98 | 1184573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
