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 | 0.91 | 10.447761194 | 8.71 | 9.75 | 8.43 | 40181 | 9.15950211 | CS |
| 4 | 0.68 | 7.6062639821 | 8.94 | 9.75 | 8.32 | 25953 | 9.0020243 | CS |
| 12 | 0.53 | 5.83058305831 | 9.09 | 9.75 | 7.85 | 29172 | 8.71040602 | CS |
| 26 | -3.01 | -23.8321456849 | 12.63 | 14.23 | 7.85 | 35022 | 10.89681409 | CS |
| 52 | 0.85 | 9.6921322691 | 8.77 | 14.23 | 6.36 | 44615 | 9.88398072 | CS |
| 156 | -86.38 | -89.9791666667 | 96 | 269 | 6.13 | 628312 | 161.73275214 | CS |
| 260 | -128.38 | -93.0289855072 | 138 | 269 | 6.13 | 781731 | 120.51032939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1732833600 | 9.39 | -0.08 | -0.84 | 9.49 | 9.5 | 9.15 | 14101 |
| 1732747200 | 9.47 | 0.79 | 9.10 | 8.76 | 9.53 | 8.75 | 116220 |
| 1732660800 | 8.68 | 0.24 | 2.84 | 8.56 | 8.82 | 8.55 | 16972 |
| 1732574400 | 8.44 | -0.49 | -5.49 | 8.94 | 8.94 | 8.43 | 38559 |
| 1732315200 | 8.93 | 0.13 | 1.48 | 8.71 | 8.96 | 8.67 | 15054 |
| 1732228800 | 8.8 | 0.17 | 1.97 | 8.67 | 8.83 | 8.67 | 15331 |
| 1732142400 | 8.63 | 0.08 | 0.94 | 8.67 | 8.81 | 8.52 | 13327 |
| 1732056000 | 8.55 | -0.22 | -2.51 | 8.66 | 8.69 | 8.55 | 12040 |
| 1731969600 | 8.77 | 0.19 | 2.21 | 8.65 | 8.77 | 8.64 | 14474 |
| 1731710400 | 8.58 | -0.24 | -2.72 | 8.71 | 9.06 | 8.49 | 21728 |
| 1731624000 | 8.82 | 0.22 | 2.56 | 8.76 | 8.86 | 8.6 | 17380 |
| 1731537600 | 8.6 | 0.09 | 1.06 | 8.49 | 8.72 | 8.32 | 10980 |
| 1731451200 | 8.51 | -0.18 | -2.07 | 8.66 | 8.74 | 8.48 | 19941 |
| 1731364800 | 8.69 | -0.21 | -2.36 | 8.96 | 8.96 | 8.5 | 21637 |
| 1731105600 | 8.9 | -0.37 | -3.99 | 9.25 | 9.2899999 | 8.83 | 19728 |
| 1731019200 | 9.27 | -0.12 | -1.28 | 9.34 | 9.45 | 9.15 | 21990 |
| 1730932800 | 9.39 | 0.52 | 5.86 | 8.84 | 9.52 | 8.8 | 45551 |
| 1730846400 | 8.8699999 | -0.15 | -1.66 | 8.98 | 8.98 | 8.72 | 13882 |
| 1730760000 | 9.02 | 0.41 | 4.76 | 8.84 | 9.7 | 8.84 | 64189 |
| 1730497200 | 8.61 | -0.22 | -2.49 | 8.94 | 8.94 | 8.57 | 5984 |
| 1730410800 | 8.83 | 0.06 | 0.68 | 8.71 | 8.86 | 8.71 | 4992 |
| 1730324400 | 8.77 | 0 | 0.00 | 8.94 | 9.02 | 8.75 | 22782 |
| 1730238000 | 8.77 | 0.16 | 1.86 | 8.67 | 8.7899999 | 8.5399999 | 12580 |
| 1730151600 | 8.61 | -0.23 | -2.60 | 8.57 | 8.8 | 8.57 | 13289 |
| 1729892400 | 8.84 | -0.06 | -0.67 | 8.92 | 8.92 | 8.76 | 9655 |
| 1729806000 | 8.9 | 0.21 | 2.42 | 8.61 | 8.92 | 8.61 | 17875 |
| 1729719600 | 8.69 | -0.11 | -1.25 | 8.77 | 8.77 | 8.6 | 12105 |
| 1729633200 | 8.8 | 0.04 | 0.46 | 8.71 | 8.97 | 8.71 | 8944 |
| 1729546800 | 8.76 | 0.11 | 1.27 | 8.72 | 8.76 | 8.5399999 | 16083 |
| 1729287600 | 8.65 | -0.06 | -0.69 | 8.64 | 8.69 | 8.48 | 17676 |
| 1729201200 | 8.71 | 0.13 | 1.52 | 8.57 | 8.72 | 8.55 | 25291 |
| 1729114800 | 8.58 | -0.11 | -1.27 | 8.69 | 8.69 | 8.58 | 10287 |
| 1729028400 | 8.69 | -0.41 | -4.51 | 8.94 | 8.94 | 8.65 | 31585 |
| 1728682800 | 9.1 | 0.12 | 1.34 | 8.97 | 9.1 | 8.91 | 43106 |
| 1728596400 | 8.98 | 0.31 | 3.58 | 8.82 | 9.05 | 8.82 | 7663 |
| 1728510000 | 8.67 | -0.07 | -0.80 | 8.69 | 8.8 | 8.65 | 4768 |
| 1728423600 | 8.74 | -0.35 | -3.85 | 8.68 | 8.75 | 8.49 | 37511 |
| 1728337200 | 9.09 | -0.05 | -0.55 | 9.25 | 9.35 | 8.94 | 23513 |
| 1728078000 | 9.14 | -0.03 | -0.33 | 9.21 | 9.25 | 9.01 | 22495 |
| 1727991600 | 9.17 | 0.52 | 6.01 | 8.76 | 9.21 | 8.6 | 45819 |
| 1727905200 | 8.65 | -0.15 | -1.70 | 8.88 | 9.05 | 8.53 | 24788 |
| 1727818800 | 8.8 | 0.19 | 2.21 | 8.41 | 8.84 | 8.31 | 96116 |
| 1727732400 | 8.61 | 0.32 | 3.86 | 8.31 | 8.61 | 8.21 | 33375 |
| 1727473200 | 8.2899999 | -0.18 | -2.13 | 8.56 | 8.67 | 8.2899999 | 8267 |
| 1727386800 | 8.47 | 0.23 | 2.79 | 8.1199999 | 8.67 | 8.11 | 50903 |
| 1727300400 | 8.24 | -0.3 | -3.51 | 8.5 | 8.53 | 8.16 | 28204 |
| 1727214000 | 8.5399999 | 0.2 | 2.40 | 8.36 | 8.6 | 8.34 | 33325 |
| 1727127600 | 8.34 | -0.16 | -1.88 | 8.6 | 8.6 | 8.31 | 17589 |
| 1726868400 | 8.5 | 0.25 | 3.03 | 8.45 | 8.71 | 8.4 | 44834 |
| 1726782000 | 8.25 | 0.21 | 2.61 | 8.6 | 8.6 | 8.2 | 53743 |
| 1726695600 | 8.0399999 | -0.48 | -5.63 | 8.46 | 8.46 | 8.0399999 | 57849 |
| 1726609200 | 8.52 | 0.2 | 2.40 | 8.4 | 8.59 | 8.4 | 56155 |
| 1726522800 | 8.32 | 0.09 | 1.09 | 8.31 | 8.38 | 7.95 | 53382 |
| 1726263600 | 8.23 | 0.31 | 3.91 | 7.96 | 8.34 | 7.96 | 27057 |
| 1726177200 | 7.92 | -0.01 | -0.13 | 8 | 8.1199999 | 7.85 | 30055 |
| 1726090800 | 7.93 | -0.24 | -2.94 | 8.15 | 8.18 | 7.92 | 38770 |
| 1726004400 | 8.17 | -0.33 | -3.88 | 8.52 | 8.52 | 8.13 | 31598 |
| 1725918000 | 8.5 | -0.44 | -4.92 | 8.8 | 8.9 | 8.5 | 69831 |
| 1725658800 | 8.94 | 0.03 | 0.34 | 9.09 | 9.09 | 8.6 | 36244 |
| 1725572400 | 8.91 | -0.06 | -0.67 | 8.99 | 9.1 | 8.88 | 18038 |
| 1725486000 | 8.97 | 0.01 | 0.11 | 8.97 | 9.13 | 8.91 | 25217 |
| 1725399600 | 8.96 | -1.02 | -10.22 | 9.85 | 9.85 | 8.9 | 138383 |
| 1725054000 | 9.98 | -0.28 | -2.73 | 10.2 | 10.2 | 9.82 | 56180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
