News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 6.73431734317 | 10.84 | 11.68 | 10.8 | 1074456 | 11.21817501 | CS |
| 4 | 0.08 | 0.696257615318 | 11.49 | 11.74 | 10.34 | 768149 | 11.03574294 | CS |
| 12 | -1.15 | -9.04088050314 | 12.72 | 13.59 | 10.34 | 717805 | 11.74229547 | CS |
| 26 | -1.23 | -9.609375 | 12.8 | 14.84 | 10.34 | 713598 | 12.59495483 | CS |
| 52 | -1.92 | -14.2327650111 | 13.49 | 14.84 | 9.59 | 578327 | 12.23162172 | CS |
| 156 | 5.41 | 87.8246753247 | 6.16 | 14.84 | 5.83 | 764085 | 11.03324875 | CS |
| 260 | 9.53 | 467.156862745 | 2.04 | 14.84 | 0.24 | 1103569 | 5.46827724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 11.38 | 0.2 | 1.79 | 11.33 | 11.42 | 11.22 | 2154978 |
| 1730410800 | 11.18 | -0.04 | -0.36 | 11.24 | 11.35 | 11.09 | 1294618 |
| 1730324400 | 11.22 | 0.17 | 1.54 | 11.08 | 11.26 | 11.01 | 520105 |
| 1730238000 | 11.05 | 0.07 | 0.64 | 10.94 | 11.13 | 10.89 | 482891 |
| 1730151600 | 10.98 | -0.16 | -1.44 | 10.84 | 11.07 | 10.8 | 919686 |
| 1729892400 | 11.14 | 0.18 | 1.64 | 11 | 11.27 | 10.94 | 574644 |
| 1729806000 | 10.96 | 0.41 | 3.89 | 10.57 | 11 | 10.55 | 687867 |
| 1729719600 | 10.55 | -0.01 | -0.09 | 10.58 | 10.58 | 10.34 | 360382 |
| 1729633200 | 10.56 | 0.12 | 1.15 | 10.48 | 10.68 | 10.48 | 683806 |
| 1729546800 | 10.44 | -0.09 | -0.85 | 10.6 | 10.73 | 10.41 | 467089 |
| 1729287600 | 10.53 | -0.1 | -0.94 | 10.49 | 10.58 | 10.35 | 372823 |
| 1729201200 | 10.63 | 0.2 | 1.92 | 10.43 | 10.65 | 10.38 | 681846 |
| 1729114800 | 10.43 | -0.38 | -3.52 | 10.75 | 10.83 | 10.39 | 701658 |
| 1729028400 | 10.81 | -0.61 | -5.34 | 10.95 | 10.98 | 10.73 | 1182699 |
| 1728682800 | 11.42 | 0.03 | 0.26 | 11.35 | 11.45 | 11.21 | 705811 |
| 1728596400 | 11.39 | 0.22 | 1.97 | 11.31 | 11.43 | 11.24 | 733186 |
| 1728510000 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1728423600 | 11.17 | -0.39 | -3.37 | 11.4 | 11.4 | 11.12 | 681739 |
| 1728337200 | 11.56 | 0.11 | 0.96 | 11.49 | 11.74 | 11.49 | 620856 |
| 1728078000 | 11.45 | 0.08 | 0.70 | 11.45 | 11.62 | 11.38 | 854496 |
| 1727991600 | 11.37 | 0.12 | 1.07 | 11.28 | 11.42 | 11.18 | 697052 |
| 1727905200 | 11.25 | -0.11 | -0.97 | 11.57 | 11.61 | 11.19 | 615836 |
| 1727818800 | 11.36 | 0.24 | 2.16 | 11.03 | 11.45 | 10.9 | 954105 |
| 1727730000 | 11.12 | 0.2 | 1.83 | 10.72 | 11.16 | 10.72 | 658333 |
| 1727473200 | 10.92 | 0.19 | 1.77 | 10.79 | 10.96 | 10.79 | 758427 |
| 1727386800 | 10.73 | -0.33 | -2.98 | 10.83 | 10.93 | 10.7 | 600105 |
| 1727300400 | 11.06 | -0.35 | -3.07 | 11.34 | 11.4 | 11.04 | 490991 |
| 1727214000 | 11.41 | 0.02 | 0.18 | 11.57 | 11.62 | 11.37 | 413381 |
| 1727127600 | 11.39 | -0.06 | -0.52 | 11.46 | 11.66 | 11.32 | 1193783 |
| 1726868400 | 11.45 | -0.2 | -1.72 | 11.57 | 11.62 | 11.39 | 1048396 |
| 1726782000 | 11.65 | 0.16 | 1.39 | 11.68 | 11.79 | 11.58 | 402165 |
| 1726695600 | 11.49 | -0.3 | -2.54 | 11.74 | 11.74 | 11.42 | 505970 |
| 1726609200 | 11.79 | 0.23 | 1.99 | 11.58 | 11.8 | 11.51 | 614227 |
| 1726522800 | 11.56 | -0.05 | -0.43 | 11.63 | 11.72 | 11.42 | 499193 |
| 1726263600 | 11.61 | -0.06 | -0.51 | 11.87 | 11.91 | 11.57 | 676302 |
| 1726177200 | 11.67 | 0.13 | 1.13 | 11.58 | 11.8 | 11.45 | 787935 |
| 1726090800 | 11.54 | 0.11 | 0.96 | 11.41 | 11.63 | 11.15 | 544000 |
| 1726004400 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1725918000 | 11.43 | -0.27 | -2.31 | 11.76 | 11.82 | 11.41 | 601153 |
| 1725658800 | 11.7 | -0.38 | -3.15 | 12.07 | 12.17 | 11.61 | 645685 |
| 1725572400 | 12.08 | -0.05 | -0.41 | 12.25 | 12.37 | 11.95 | 704579 |
| 1725486000 | 12.13 | -0.07 | -0.57 | 12.2 | 12.69 | 12.06 | 709455 |
| 1725399600 | 12.2 | -0.57 | -4.46 | 12.54 | 12.61 | 12.17 | 1172074 |
| 1725054000 | 12.77 | -0.09 | -0.70 | 12.73 | 12.78 | 12.52 | 400479 |
| 1724967600 | 12.86 | 0.19 | 1.50 | 12.73 | 12.91 | 12.73 | 467570 |
| 1724881200 | 12.67 | -0.16 | -1.25 | 12.8 | 12.82 | 12.6 | 1283434 |
| 1724794800 | 12.83 | -0.29 | -2.21 | 13.08 | 13.08 | 12.75 | 893276 |
| 1724708400 | 13.12 | 0.1 | 0.77 | 13.18 | 13.25 | 13.07 | 851526 |
| 1724449200 | 13.02 | 0.13 | 1.01 | 12.98 | 13.12 | 12.88 | 544984 |
| 1724362800 | 12.89 | -0.1 | -0.77 | 13.03 | 13.04 | 12.85 | 304097 |
| 1724276400 | 12.99 | -0.08 | -0.61 | 13.14 | 13.26 | 12.97 | 493015 |
| 1724190000 | 13.07 | -0.13 | -0.98 | 13.18 | 13.19 | 12.98 | 669499 |
| 1724103600 | 13.2 | -0.08 | -0.60 | 13.29 | 13.42 | 13.2 | 568098 |
| 1723844400 | 13.28 | -0.18 | -1.34 | 13.34 | 13.52 | 13.26 | 672772 |
| 1723758000 | 13.46 | 0.11 | 0.82 | 13.42 | 13.59 | 13.4 | 736445 |
| 1723671600 | 13.35 | 0.29 | 2.22 | 13.12 | 13.42 | 13.08 | 906919 |
| 1723585200 | 13.06 | -0.14 | -1.06 | 13.08 | 13.21 | 12.98 | 392246 |
| 1723498800 | 13.2 | 0.58 | 4.60 | 12.72 | 13.45 | 12.72 | 1038390 |
| 1723239600 | 12.62 | 0.12 | 0.96 | 12.55 | 12.67 | 12.44 | 570276 |
| 1723153200 | 12.5 | 0.19 | 1.54 | 12.25 | 12.6 | 12.06 | 1100901 |
| 1723066800 | 12.31 | -0.29 | -2.30 | 12.79 | 12.93 | 12.3 | 769957 |
| 1722980400 | 12.6 | 0.14 | 1.12 | 12.19 | 12.61 | 12.11 | 869065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
