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 | 0.21 | 1.68134507606 | 12.49 | 12.94 | 12.03 | 1502021 | 12.48934786 | CS |
| 4 | 3.09 | 32.1540062435 | 9.61 | 13.03 | 9.55 | 2028456 | 11.50401046 | CS |
| 12 | 0.88 | 7.44500846024 | 11.82 | 13.03 | 9.08 | 1844285 | 10.87427118 | CS |
| 26 | 2.13 | 20.151371807 | 10.57 | 14.33 | 9.08 | 1825998 | 11.68152433 | CS |
| 52 | 6.37 | 100.631911532 | 6.33 | 14.33 | 5.46 | 1499598 | 9.99978065 | CS |
| 156 | 4.4 | 53.0120481928 | 8.3 | 14.33 | 4.07 | 1405368 | 8.22453626 | CS |
| 260 | 8.34 | 191.28440367 | 4.36 | 14.33 | 1.66 | 1392142 | 7.46047297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728510000 | 12.34 | 0.08 | 0.65 | 12.13 | 12.35 | 12.03 | 1902962 |
| 1728423600 | 12.26 | -0.62 | -4.81 | 12.43 | 12.49 | 12.03 | 1964517 |
| 1728337200 | 12.88 | 0.13 | 1.02 | 12.64 | 12.88 | 12.64 | 892042 |
| 1728078000 | 12.75 | 0.28 | 2.25 | 12.75 | 12.94 | 12.68 | 1569646 |
| 1727991600 | 12.47 | -0.28 | -2.20 | 12.49 | 12.58 | 12.33 | 1180937 |
| 1727905200 | 12.75 | 0.14 | 1.11 | 12.63 | 13.03 | 12.62 | 1248243 |
| 1727818800 | 12.61 | 0.17 | 1.37 | 12.52 | 12.73 | 12.33 | 1559424 |
| 1727732400 | 12.44 | -0.1 | -0.80 | 12.38 | 12.53 | 12.27 | 1890708 |
| 1727473200 | 12.54 | -0.16 | -1.26 | 12.68 | 12.8 | 12.48 | 1620575 |
| 1727386800 | 12.7 | 0.9 | 7.63 | 12.38 | 12.9 | 12.34 | 3607276 |
| 1727300400 | 11.8 | -0.05 | -0.42 | 11.75 | 11.91 | 11.68 | 1963440 |
| 1727214000 | 11.85 | 0.9 | 8.22 | 11.5 | 11.92 | 11.5 | 2401302 |
| 1727127600 | 10.95 | 0.32 | 3.01 | 10.64 | 11.02 | 10.64 | 1267679 |
| 1726868400 | 10.63 | -0.09 | -0.84 | 10.73 | 10.79 | 10.5 | 8092377 |
| 1726782000 | 10.72 | 0.38 | 3.68 | 10.81 | 10.92 | 10.65 | 2039119 |
| 1726695600 | 10.34 | 0.07 | 0.68 | 10.29 | 10.63 | 10.25 | 1432305 |
| 1726609200 | 10.27 | 0.18 | 1.78 | 10.07 | 10.34 | 10.02 | 1011151 |
| 1726522800 | 10.09 | 0.12 | 1.20 | 10.04 | 10.12 | 9.9 | 1627384 |
| 1726263600 | 9.97 | 0.17 | 1.73 | 9.8699999 | 10.05 | 9.8699999 | 2088253 |
| 1726177200 | 9.8 | 0.37 | 3.92 | 9.61 | 9.86 | 9.55 | 1209776 |
| 1726090800 | 9.43 | 0.14 | 1.51 | 9.28 | 9.48 | 9.16 | 920757 |
| 1726004400 | 9.2899999 | 0.07 | 0.76 | 9.21 | 9.2899999 | 9.08 | 1293709 |
| 1725918000 | 9.22 | 0 | 0.00 | 9.26 | 9.5 | 9.2 | 1441739 |
| 1725658800 | 9.22 | -0.54 | -5.53 | 9.72 | 9.75 | 9.19 | 2194445 |
| 1725572400 | 9.76 | -0.16 | -1.61 | 10.01 | 10.06 | 9.73 | 812937 |
| 1725486000 | 9.92 | -0.11 | -1.10 | 9.95 | 10.19 | 9.9 | 1159976 |
| 1725399600 | 10.03 | -0.97 | -8.82 | 10.56 | 10.56 | 9.97 | 2526420 |
| 1725054000 | 11 | 0.44 | 4.17 | 10.78 | 11.01 | 10.7 | 1982573 |
| 1724967600 | 10.56 | -0.08 | -0.75 | 10.79 | 10.79 | 10.53 | 749954 |
| 1724881200 | 10.64 | -0.4 | -3.62 | 10.81 | 10.85 | 10.51 | 3297506 |
| 1724794800 | 11.04 | -0.01 | -0.09 | 11.05 | 11.13 | 11 | 1387467 |
| 1724708400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1724449200 | 11.05 | 0.29 | 2.70 | 10.84 | 11.07 | 10.81 | 1606100 |
| 1724362800 | 10.76 | -0.11 | -1.01 | 10.78 | 10.87 | 10.74 | 2644908 |
| 1724276400 | 10.87 | 0.09 | 0.83 | 10.85 | 10.94 | 10.75 | 912410 |
| 1724190000 | 10.78 | 0 | 0.00 | 10.74 | 10.87 | 10.69 | 1020588 |
| 1724103600 | 10.78 | 0.21 | 1.99 | 10.61 | 10.85 | 10.6 | 1308363 |
| 1723844400 | 10.57 | -0.18 | -1.67 | 10.6 | 10.68 | 10.34 | 1484324 |
| 1723758000 | 10.75 | 0.43 | 4.17 | 10.54 | 10.97 | 10.45 | 2037167 |
| 1723671600 | 10.32 | 0.34 | 3.41 | 10.27 | 10.34 | 10.05 | 2098032 |
| 1723585200 | 9.98 | -0.14 | -1.38 | 9.2 | 10.01 | 9.15 | 2647780 |
| 1723498800 | 10.12 | 0.15 | 1.50 | 10.1 | 10.2 | 9.98 | 1253728 |
| 1723239600 | 9.97 | 0.13 | 1.32 | 9.9 | 10.07 | 9.9 | 1573585 |
| 1723153200 | 9.84 | 0.31 | 3.25 | 9.65 | 9.8699999 | 9.59 | 1266364 |
| 1723066800 | 9.53 | -0.41 | -4.12 | 10.11 | 10.12 | 9.49 | 1663210 |
| 1722980400 | 9.94 | -0.31 | -3.02 | 9.66 | 10.12 | 9.6199999 | 2613927 |
| 1722634800 | 10.25 | -0.58 | -5.36 | 10.77 | 10.88 | 10.17 | 4090581 |
| 1722548400 | 10.83 | -0.69 | -5.99 | 11.46 | 11.5 | 10.77 | 1626454 |
| 1722462000 | 11.52 | 0.66 | 6.08 | 11.11 | 11.64 | 11.11 | 2777216 |
| 1722375600 | 10.86 | -0.24 | -2.16 | 10.98 | 11.18 | 10.82 | 1155332 |
| 1722289200 | 11.1 | 0.05 | 0.45 | 11.01 | 11.12 | 10.91 | 862719 |
| 1722030000 | 11.05 | 0.01 | 0.09 | 11.15 | 11.28 | 10.9 | 1308496 |
| 1721943600 | 11.04 | 0 | 0.00 | 11 | 11.16 | 10.73 | 1452579 |
| 1721857200 | 11.04 | -0.1 | -0.90 | 11.13 | 11.35 | 11.01 | 2142983 |
| 1721770800 | 11.14 | 0.01 | 0.09 | 11.01 | 11.23 | 10.96 | 1665649 |
| 1721684400 | 11.13 | 0.09 | 0.82 | 11.02 | 11.24 | 11.01 | 1377345 |
| 1721425200 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1721338800 | 11.04 | -0.9 | -7.54 | 11.82 | 11.9 | 10.99 | 2353529 |
| 1721252400 | 11.94 | -0.34 | -2.77 | 12.25 | 12.27 | 11.85 | 2008979 |
| 1721166000 | 12.28 | -0.26 | -2.07 | 12.45 | 12.54 | 12.09 | 1814497 |
| 1721079600 | 12.54 | -0.27 | -2.11 | 12.72 | 12.75 | 12.42 | 1165751 |
| 1720820400 | 12.81 | 0.31 | 2.48 | 12.73 | 13.06 | 12.58 | 1208296 |
| 1720734000 | 12.5 | -0.19 | -1.50 | 12.8 | 12.85 | 12.35 | 1071837 |
| 1720647600 | 12.69 | 0.05 | 0.40 | 12.7 | 12.75 | 12.53 | 1665083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
