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 | -3.14 | -21.6850828729 | 14.48 | 14.55 | 10.55 | 380778 | 11.27413701 | CS |
| 4 | -2.31 | -16.9230769231 | 13.65 | 14.55 | 10.55 | 174952 | 11.91637011 | CS |
| 12 | -4.37 | -27.8166772756 | 15.71 | 16.4 | 10.55 | 146924 | 13.14794374 | CS |
| 26 | 2.84 | 33.4117647059 | 8.5 | 20.8 | 7.93 | 147947 | 14.18627881 | CS |
| 52 | 6.53 | 135.758835759 | 4.81 | 20.8 | 4.5 | 106720 | 12.22046307 | CS |
| 156 | 9.56 | 537.078651685 | 1.78 | 20.8 | 1.36 | 45522 | 10.08542294 | CS |
| 260 | 10.19 | 886.086956522 | 1.15 | 20.8 | 0.55 | 37772 | 7.69632207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 11.34 | -0.18 | -1.56 | 11.73 | 11.8 | 11.15 | 179080 |
| 1726695600 | 11.52 | -0.08 | -0.69 | 11.7 | 11.89 | 11.29 | 151976 |
| 1726609200 | 11.6 | -0.96 | -7.64 | 12.56 | 12.59 | 11.57 | 190132 |
| 1726522800 | 12.56 | 0.65 | 5.46 | 12.06 | 12.64 | 12.05 | 189509 |
| 1726263600 | 11.91 | 1.35 | 12.78 | 10.66 | 12.02 | 10.66 | 471841 |
| 1726177200 | 10.56 | -2.7 | -20.36 | 14.48 | 14.55 | 10.55 | 900431 |
| 1726090800 | 13.26 | 0.36 | 2.79 | 12.65 | 13.29 | 12.32 | 103975 |
| 1726004400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1725918000 | 12.9 | 0.46 | 3.70 | 12.55 | 13.22 | 12.55 | 92539 |
| 1725658800 | 12.44 | -0.41 | -3.19 | 12.97 | 12.97 | 12.3 | 94096 |
| 1725572400 | 12.85 | -0.18 | -1.38 | 13.02 | 13.15 | 12.59 | 119735 |
| 1725486000 | 13.03 | 0.24 | 1.88 | 12.71 | 13.42 | 12.71 | 108238 |
| 1725399600 | 12.79 | -0.47 | -3.54 | 13.25 | 13.3 | 12.5 | 114758 |
| 1725054000 | 13.26 | 0.16 | 1.22 | 13.1 | 13.27 | 13 | 50692 |
| 1724967600 | 13.1 | 0.37 | 2.91 | 12.75 | 13.23 | 12.73 | 64070 |
| 1724881200 | 12.73 | -0.13 | -1.01 | 12.9 | 12.9 | 12.52 | 92829 |
| 1724794800 | 12.86 | -0.17 | -1.30 | 13 | 13.05 | 12.7 | 89476 |
| 1724708400 | 13.03 | -0.09 | -0.69 | 13.13 | 13.25 | 12.87 | 65800 |
| 1724449200 | 13.12 | 0.23 | 1.78 | 12.93 | 13.32 | 12.93 | 85010 |
| 1724362800 | 12.89 | -0.67 | -4.94 | 13.65 | 13.65 | 12.89 | 147202 |
| 1724276400 | 13.56 | 0.29 | 2.19 | 13.4 | 13.6 | 13.2 | 94200 |
| 1724190000 | 13.27 | -0.44 | -3.21 | 13.7 | 13.7 | 13.13 | 100912 |
| 1724103600 | 13.71 | -0.07 | -0.51 | 14 | 14 | 13.6 | 59630 |
| 1723844400 | 13.78 | -0.02 | -0.14 | 13.81 | 13.86 | 13.58 | 67867 |
| 1723758000 | 13.8 | -0.04 | -0.29 | 13.99 | 14.09 | 13.77 | 63812 |
| 1723671600 | 13.84 | 0.18 | 1.32 | 13.9 | 13.9 | 13.53 | 51970 |
| 1723585200 | 13.66 | -0.11 | -0.80 | 13.77 | 13.87 | 13.54 | 44285 |
| 1723498800 | 13.77 | 0.47 | 3.53 | 13.35 | 13.91 | 13.35 | 73819 |
| 1723239600 | 13.3 | 0.23 | 1.76 | 13.05 | 13.34 | 12.79 | 63916 |
| 1723153200 | 13.07 | 0.47 | 3.73 | 12.69 | 13.18 | 12.61 | 85961 |
| 1723066800 | 12.6 | -0.11 | -0.87 | 12.8 | 13.03 | 12.41 | 181892 |
| 1722980400 | 12.71 | -0.12 | -0.94 | 12.35 | 13.07 | 12.35 | 101738 |
| 1722634800 | 12.83 | -0.66 | -4.89 | 13.3 | 13.34 | 12.3 | 193574 |
| 1722548400 | 13.49 | -0.54 | -3.85 | 14.06 | 14.16 | 13.38 | 126310 |
| 1722462000 | 14.03 | 0.75 | 5.65 | 13.29 | 14.2 | 13.25 | 160792 |
| 1722375600 | 13.28 | 0.13 | 0.99 | 13.2 | 13.7 | 13.2 | 136491 |
| 1722289200 | 13.15 | 0.19 | 1.47 | 12.86 | 13.52 | 12.85 | 163334 |
| 1722030000 | 12.96 | 0.11 | 0.86 | 12.84 | 12.98 | 12.54 | 145516 |
| 1721943600 | 12.85 | -0.27 | -2.06 | 13.18 | 13.18 | 12.71 | 162474 |
| 1721857200 | 13.12 | -0.33 | -2.45 | 13.4 | 13.75 | 13.05 | 117011 |
| 1721770800 | 13.45 | -0.33 | -2.39 | 13.75 | 13.85 | 13.41 | 66577 |
| 1721684400 | 13.78 | 0.62 | 4.71 | 13.09 | 13.95 | 13.05 | 138739 |
| 1721425200 | 13.16 | -0.2 | -1.50 | 13.16 | 13.5 | 13.08 | 121544 |
| 1721338800 | 13.36 | -0.26 | -1.91 | 13.75 | 13.76 | 13.14 | 160062 |
| 1721252400 | 13.62 | -0.77 | -5.35 | 14.31 | 14.31 | 13.56 | 185924 |
| 1721166000 | 14.39 | 0.26 | 1.84 | 14.19 | 14.39 | 13.63 | 313630 |
| 1721079600 | 14.13 | -0.04 | -0.28 | 14.15 | 14.62 | 14.03 | 278317 |
| 1720820400 | 14.17 | -0.24 | -1.67 | 14.46 | 14.5 | 14.11 | 127634 |
| 1720734000 | 14.41 | -0.24 | -1.64 | 14.52 | 14.85 | 14.01 | 342895 |
| 1720647600 | 14.65 | -0.18 | -1.21 | 14.84 | 14.92 | 14.38 | 177612 |
| 1720561200 | 14.83 | -0.06 | -0.40 | 14.97 | 15.31 | 14.56 | 148201 |
| 1720474800 | 14.89 | 0.39 | 2.69 | 14.1 | 15.2 | 14.1 | 183539 |
| 1720215600 | 14.5 | -1.02 | -6.57 | 15.45 | 15.74 | 14.44 | 163754 |
| 1720129200 | 15.52 | -0.36 | -2.27 | 15.85 | 15.88 | 15.43 | 88845 |
| 1720042800 | 15.88 | 0.13 | 0.83 | 15.88 | 16.19 | 15.76 | 54334 |
| 1719956400 | 15.75 | -0.21 | -1.32 | 15.97 | 16.17 | 15.65 | 123456 |
| 1719610800 | 15.96 | 0.04 | 0.25 | 16.04 | 16.399999 | 15.77 | 100499 |
| 1719524400 | 15.92 | 0.18 | 1.14 | 15.71 | 16.19 | 15.66 | 75955 |
| 1719438000 | 15.74 | -0.2 | -1.25 | 15.83 | 16.19 | 15.59 | 97884 |
| 1719351600 | 15.94 | -0.12 | -0.75 | 16.579999 | 16.579999 | 15.75 | 100012 |
| 1719265200 | 16.059999 | 0.89 | 5.87 | 15.05 | 16.52 | 15.05 | 145731 |
| 1719006000 | 15.17 | -0.69 | -4.35 | 15.77 | 15.85 | 15.14 | 168986 |
| 1718919600 | 15.86 | 0.36 | 2.32 | 15.75 | 16.75 | 15.75 | 424335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
