News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.108813928183 | 9.19 | 9.66 | 8.9 | 947150 | 9.22226636 | CS |
| 4 | -0.48 | -4.95867768595 | 9.68 | 11.04 | 8.73 | 1626352 | 9.57388198 | CS |
| 12 | -3.18 | -25.6865912763 | 12.38 | 12.51 | 8.73 | 1389371 | 10.28433171 | CS |
| 26 | 1.18 | 14.7132169576 | 8.02 | 12.51 | 7.04 | 1565690 | 9.79644663 | CS |
| 52 | -0.91 | -9.00098911968 | 10.11 | 12.51 | 7.04 | 1776650 | 9.91171359 | CS |
| 156 | 3.41 | 58.8946459413 | 5.79 | 12.51 | 4.43 | 1626118 | 7.95810465 | CS |
| 260 | 7.64 | 489.743589744 | 1.56 | 12.51 | 0.76 | 1595315 | 6.72365345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739486400 | 9.2 | -0.02 | -0.22 | 9.15 | 9.22 | 9.01 | 1096963 |
| 1739400000 | 9.22 | 0.2 | 2.22 | 8.94 | 9.31 | 8.9 | 1110139 |
| 1739313600 | 9.02 | -0.29 | -3.11 | 9.26 | 9.31 | 9.01 | 731972 |
| 1739227200 | 9.31 | -0.02 | -0.21 | 9.5 | 9.66 | 9.3 | 928395 |
| 1738968000 | 9.33 | 0.09 | 0.97 | 9.19 | 9.59 | 9.19 | 868282 |
| 1738881600 | 9.24 | -0.15 | -1.60 | 9.53 | 9.53 | 9.15 | 830504 |
| 1738795200 | 9.39 | -0.16 | -1.68 | 9.52 | 9.64 | 9.2899999 | 955430 |
| 1738708800 | 9.55 | 0.32 | 3.47 | 9.27 | 9.6199999 | 9.26 | 1705120 |
| 1738622400 | 9.23 | -0.26 | -2.74 | 9 | 9.49 | 9 | 1579660 |
| 1738363200 | 9.49 | -0.32 | -3.26 | 9.91 | 9.99 | 9.46 | 2143074 |
| 1738276800 | 9.81 | 0.11 | 1.13 | 9.8 | 10.06 | 9.68 | 1941071 |
| 1738190400 | 9.7 | 0.61 | 6.71 | 9.0399999 | 9.9 | 9.0399999 | 2734491 |
| 1738104000 | 9.09 | 0.34 | 3.89 | 9.08 | 9.26 | 8.76 | 3211183 |
| 1738017600 | 8.75 | -1.63 | -15.70 | 9.77 | 9.77 | 8.73 | 4276945 |
| 1737758400 | 10.38 | -0.29 | -2.72 | 10.7 | 10.98 | 10.33 | 1596696 |
| 1737672000 | 10.67 | -0.09 | -0.84 | 10.7 | 10.87 | 10.55 | 1570061 |
| 1737585600 | 10.76 | 0.44 | 4.26 | 10.4 | 11.04 | 10.29 | 2089948 |
| 1737499200 | 10.32 | 0.41 | 4.14 | 9.91 | 10.42 | 9.91 | 1448813 |
| 1737412800 | 9.91 | -0.01 | -0.10 | 9.93 | 9.98 | 9.84 | 309244 |
| 1737153600 | 9.92 | 0.25 | 2.59 | 9.68 | 10.02 | 9.58 | 1399045 |
| 1737067200 | 9.67 | -0.17 | -1.73 | 9.88 | 9.96 | 9.59 | 844910 |
| 1736980800 | 9.84 | 0.21 | 2.18 | 9.81 | 10 | 9.61 | 1380190 |
| 1736894400 | 9.63 | 0 | 0.00 | 9.81 | 9.95 | 9.59 | 1385812 |
| 1736808000 | 9.63 | -0.18 | -1.83 | 9.6199999 | 9.9 | 9.52 | 1002842 |
| 1736548800 | 9.81 | -0.1 | -1.01 | 9.96 | 10.03 | 9.75 | 891457 |
| 1736462400 | 9.91 | -0.06 | -0.60 | 9.94 | 10.01 | 9.76 | 672666 |
| 1736376000 | 9.97 | -0.17 | -1.68 | 10.08 | 10.1 | 9.68 | 1568867 |
| 1736289600 | 10.14 | -0.55 | -5.14 | 10.74 | 10.8 | 10.12 | 1177002 |
| 1736203200 | 10.69 | -0.06 | -0.56 | 10.85 | 11.07 | 10.68 | 1395195 |
| 1735944000 | 10.75 | 0.22 | 2.09 | 10.53 | 10.78 | 10.34 | 1809672 |
| 1735857600 | 10.53 | 1.05 | 11.08 | 9.74 | 10.76 | 9.73 | 2129922 |
| 1735684800 | 9.48 | -0.1 | -1.04 | 9.6199999 | 9.63 | 9.38 | 1207505 |
| 1735598400 | 9.58 | -0.28 | -2.84 | 9.72 | 9.8 | 9.52 | 1360472 |
| 1735339200 | 9.86 | -0.09 | -0.90 | 9.88 | 9.89 | 9.68 | 747588 |
| 1735069200 | 9.95 | -0.1 | -1.00 | 10.03 | 10.04 | 9.81 | 449531 |
| 1734993600 | 10.05 | 0.04 | 0.40 | 9.99 | 10.13 | 9.92 | 721152 |
| 1734734400 | 10.01 | -0.04 | -0.40 | 9.94 | 10.21 | 9.83 | 1472779 |
| 1734648000 | 10.05 | -0.05 | -0.50 | 10.13 | 10.25 | 10.02 | 1206380 |
| 1734561600 | 10.1 | -0.3 | -2.88 | 10.39 | 10.69 | 10.09 | 1397016 |
| 1734475200 | 10.4 | -0.12 | -1.14 | 10.33 | 10.43 | 10.16 | 1327769 |
| 1734388800 | 10.52 | -0.17 | -1.59 | 10.6 | 10.67 | 10.44 | 1184800 |
| 1734129600 | 10.69 | -0.4 | -3.61 | 11.19 | 11.19 | 10.67 | 1213116 |
| 1734043200 | 11.09 | -0.35 | -3.06 | 11.3 | 11.37 | 11.03 | 1259892 |
| 1733956800 | 11.44 | 0.12 | 1.06 | 11.27 | 11.51 | 11.08 | 1310396 |
| 1733870400 | 11.32 | 0.01 | 0.09 | 11.24 | 11.37 | 11.11 | 1411185 |
| 1733784000 | 11.31 | -0.53 | -4.48 | 11.97 | 12 | 11.3 | 1586751 |
| 1733524800 | 11.84 | -0.04 | -0.34 | 11.99 | 12.05 | 11.71 | 1237334 |
| 1733438400 | 11.88 | 0.2 | 1.71 | 11.66 | 12.06 | 11.53 | 1641327 |
| 1733352000 | 11.68 | 0.24 | 2.10 | 11.84 | 12.06 | 11.48 | 1794859 |
| 1733265600 | 11.44 | -0.11 | -0.95 | 11.55 | 11.63 | 11.23 | 1017258 |
| 1733179200 | 11.55 | -0.36 | -3.02 | 11.89 | 11.96 | 11.37 | 1194086 |
| 1732920000 | 11.91 | 0.13 | 1.10 | 11.7 | 12.13 | 11.7 | 1116373 |
| 1732833600 | 11.78 | 0.13 | 1.12 | 11.65 | 11.88 | 11.65 | 439059 |
| 1732747200 | 11.65 | -0.05 | -0.43 | 11.73 | 11.9 | 11.63 | 1036725 |
| 1732660800 | 11.7 | 0 | 0.00 | 11.76 | 11.95 | 11.57 | 1027919 |
| 1732574400 | 11.7 | -0.72 | -5.80 | 12.39 | 12.39 | 11.61 | 2146484 |
| 1732315200 | 12.42 | 0.22 | 1.80 | 12.38 | 12.51 | 12.07 | 1900839 |
| 1732228800 | 12.2 | 0.55 | 4.72 | 11.77 | 12.22 | 11.71 | 2421702 |
| 1732142400 | 11.65 | -0.18 | -1.52 | 11.91 | 11.99 | 11.54 | 3234915 |
| 1732056000 | 11.83 | 0.72 | 6.48 | 11.48 | 11.97 | 11.18 | 3801177 |
| 1731969600 | 11.11 | 0.7 | 6.72 | 10.68 | 11.36 | 10.68 | 4745838 |
| 1731710400 | 10.41 | 0.02 | 0.19 | 10.38 | 10.97 | 10.24 | 2339159 |
| 1731624000 | 10.39 | 0.12 | 1.17 | 10.25 | 10.45 | 10.07 | 1261487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
