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 | -0.4 | -5 | 8 | 8.22 | 7.51 | 240168 | 7.94521901 | CS |
| 4 | -3.04 | -28.5714285714 | 10.64 | 10.95 | 7.51 | 329706 | 8.56629591 | CS |
| 12 | -3.3 | -30.2752293578 | 10.9 | 11.06 | 7.51 | 207714 | 9.43160988 | CS |
| 26 | -3.8 | -33.3333333333 | 11.4 | 12.5 | 7.51 | 200058 | 10.27470859 | CS |
| 52 | -2.58 | -25.3438113949 | 10.18 | 14.65 | 7.51 | 164084 | 11.02511449 | CS |
| 156 | 2.11 | 38.4335154827 | 5.49 | 14.65 | 4.29 | 106588 | 9.26898203 | CS |
| 260 | 1.53 | 25.2059308072 | 6.07 | 14.65 | 3.42 | 107490 | 7.50446229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 7.77 | -0.07 | -0.89 | 7.81 | 7.89 | 7.66 | 312231 |
| 1741300800 | 7.84 | -0.08 | -1.01 | 7.91 | 7.96 | 7.78 | 144348 |
| 1741214400 | 7.92 | -0.16 | -1.98 | 8.05 | 8.1 | 7.87 | 146779 |
| 1741128000 | 8.08 | 0.03 | 0.37 | 7.95 | 8.22 | 7.83 | 366468 |
| 1741041600 | 8.05 | -0.06 | -0.74 | 8 | 8.21 | 7.99 | 231012 |
| 1740782400 | 8.11 | 0.24 | 3.05 | 7.9 | 8.14 | 7.9 | 387324 |
| 1740696000 | 7.87 | -0.22 | -2.72 | 8.22 | 8.22 | 7.82 | 163215 |
| 1740609600 | 8.09 | 0.03 | 0.37 | 8.05 | 8.4 | 8.05 | 196516 |
| 1740523200 | 8.06 | -0.25 | -3.01 | 8.32 | 8.35 | 8.0399999 | 111084 |
| 1740436800 | 8.31 | -0.06 | -0.72 | 8.35 | 8.3699999 | 8.23 | 201907 |
| 1740177600 | 8.3699999 | -0.2 | -2.33 | 8.5 | 8.55 | 8.3 | 329816 |
| 1740091200 | 8.57 | 0.03 | 0.35 | 8.5 | 8.6199999 | 8.46 | 233744 |
| 1740004800 | 8.5399999 | 0.12 | 1.43 | 8.4 | 8.6 | 8.3 | 393430 |
| 1739918400 | 8.42 | -0.13 | -1.52 | 8.6 | 8.67 | 8.25 | 318572 |
| 1739572800 | 8.55 | -0.3 | -3.39 | 8.86 | 8.99 | 8.5399999 | 347164 |
| 1739486400 | 8.85 | -0.27 | -2.96 | 9.17 | 9.17 | 8.67 | 839166 |
| 1739400000 | 9.1199999 | -1.48 | -13.96 | 9.85 | 9.85 | 8.75 | 1375927 |
| 1739313600 | 10.6 | -0.29 | -2.66 | 10.57 | 10.89 | 10.41 | 71516 |
| 1739227200 | 10.89 | 0.21 | 1.97 | 10.64 | 10.95 | 10.64 | 94200 |
| 1738968000 | 10.68 | -0.09 | -0.84 | 10.82 | 10.86 | 10.58 | 74959 |
| 1738881600 | 10.77 | 0.06 | 0.56 | 10.83 | 10.83 | 10.52 | 92527 |
| 1738795200 | 10.71 | 0.35 | 3.38 | 10.4 | 10.73 | 10.3 | 119792 |
| 1738708800 | 10.36 | 0.05 | 0.48 | 10.16 | 10.44 | 10.14 | 187950 |
| 1738622400 | 10.31 | -0.02 | -0.19 | 10.38 | 10.4 | 10.12 | 171249 |
| 1738363200 | 10.33 | -0.1 | -0.96 | 10.49 | 10.49 | 10.25 | 319180 |
| 1738276800 | 10.43 | 0.07 | 0.68 | 10.38 | 10.48 | 10.3 | 110750 |
| 1738190400 | 10.36 | -0.02 | -0.19 | 10.36 | 10.38 | 10.24 | 46071 |
| 1738104000 | 10.38 | 0.11 | 1.07 | 10.36 | 10.47 | 10.22 | 92243 |
| 1738017600 | 10.27 | 0.02 | 0.20 | 10.16 | 10.27 | 10.11 | 177370 |
| 1737758400 | 10.25 | 0 | 0.00 | 10.21 | 10.31 | 10.16 | 166331 |
| 1737672000 | 10.25 | 0 | 0.00 | 10.19 | 10.3 | 10.14 | 265061 |
| 1737585600 | 10.25 | -0.06 | -0.58 | 10.41 | 10.41 | 10.19 | 458909 |
| 1737499200 | 10.31 | -0.18 | -1.72 | 10.5 | 10.5 | 10.16 | 114020 |
| 1737412800 | 10.49 | 0.02 | 0.19 | 10.34 | 10.61 | 10.34 | 71444 |
| 1737153600 | 10.47 | 0.19 | 1.85 | 10.34 | 10.58 | 10.16 | 204404 |
| 1737067200 | 10.28 | -0.05 | -0.48 | 10.26 | 10.35 | 10.15 | 82018 |
| 1736980800 | 10.33 | 0.13 | 1.27 | 10.2 | 10.43 | 10.2 | 79391 |
| 1736894400 | 10.2 | -0.03 | -0.29 | 10.22 | 10.22 | 10.14 | 119516 |
| 1736808000 | 10.23 | -0.01 | -0.10 | 10.22 | 10.26 | 10.15 | 199918 |
| 1736548800 | 10.24 | -0.15 | -1.44 | 10.15 | 10.41 | 10.15 | 175042 |
| 1736462400 | 10.39 | -0.1 | -0.95 | 10.54 | 10.54 | 10.35 | 32517 |
| 1736376000 | 10.49 | 0.14 | 1.35 | 10.35 | 10.51 | 10.2 | 131915 |
| 1736289600 | 10.35 | -0.08 | -0.77 | 10.49 | 10.5 | 10.31 | 93810 |
| 1736203200 | 10.43 | -0.21 | -1.97 | 10.84 | 10.84 | 10.33 | 221118 |
| 1735944000 | 10.64 | 0.07 | 0.66 | 10.5 | 10.67 | 10.47 | 103630 |
| 1735857600 | 10.57 | -0.08 | -0.75 | 10.79 | 10.82 | 10.54 | 70474 |
| 1735684800 | 10.65 | 0.04 | 0.38 | 10.61 | 10.77 | 10.59 | 82411 |
| 1735598400 | 10.61 | 0.1 | 0.95 | 10.44 | 10.7 | 10.32 | 109926 |
| 1735339200 | 10.51 | -0.02 | -0.19 | 10.55 | 10.68 | 10.5 | 76879 |
| 1735069200 | 10.53 | 0.02 | 0.19 | 10.5 | 10.63 | 10.5 | 49559 |
| 1734993600 | 10.51 | 0.11 | 1.06 | 10.53 | 10.65 | 10.41 | 154867 |
| 1734734400 | 10.4 | -0.27 | -2.53 | 10.55 | 10.63 | 10.4 | 106674 |
| 1734648000 | 10.67 | -0.04 | -0.37 | 10.74 | 10.78 | 10.62 | 166319 |
| 1734561600 | 10.71 | -0.19 | -1.74 | 10.9 | 11.06 | 10.7 | 344930 |
| 1734475200 | 10.9 | 0.01 | 0.09 | 10.82 | 10.94 | 10.78 | 147162 |
| 1734388800 | 10.89 | 0.03 | 0.28 | 10.9 | 10.9 | 10.71 | 147210 |
| 1734129600 | 10.86 | -0.03 | -0.28 | 10.76 | 11.04 | 10.74 | 124057 |
| 1734043200 | 10.89 | 0.1 | 0.93 | 10.81 | 11.07 | 10.53 | 180936 |
| 1733956800 | 10.79 | -0.14 | -1.28 | 10.94 | 10.97 | 10.67 | 250813 |
| 1733870400 | 10.93 | -0.02 | -0.18 | 10.95 | 11.22 | 10.93 | 278051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
