News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.04 | 19.6531791908 | 10.38 | 12.51 | 10.24 | 3308558 | 11.44162152 | CS |
| 4 | 1.93 | 18.3984747378 | 10.49 | 12.51 | 9.67 | 1780797 | 10.78260113 | CS |
| 12 | 4.42 | 55.25 | 8 | 12.51 | 7.04 | 1808924 | 9.66647288 | CS |
| 26 | 1.49 | 13.6322049405 | 10.93 | 12.51 | 7.04 | 1708848 | 9.39796363 | CS |
| 52 | 3.51 | 39.3939393939 | 8.91 | 12.51 | 7.04 | 1942490 | 9.79789812 | CS |
| 156 | 6.07 | 95.5905511811 | 6.35 | 12.51 | 4.43 | 1680229 | 7.61043137 | CS |
| 260 | 10.73 | 634.911242604 | 1.69 | 12.51 | 0.76 | 1554345 | 6.53501098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731537600 | 10.27 | -0.33 | -3.11 | 10.73 | 10.92 | 10.17 | 1182447 |
| 1731451200 | 10.6 | 0.49 | 4.85 | 9.93 | 10.68 | 9.93 | 1884141 |
| 1731364800 | 10.11 | -0.14 | -1.37 | 10.3 | 10.3 | 9.76 | 1408369 |
| 1731105600 | 10.25 | 0.03 | 0.29 | 10.34 | 10.34 | 10.03 | 1339325 |
| 1731019200 | 10.22 | 0.35 | 3.55 | 9.84 | 10.37 | 9.8 | 1895041 |
| 1730932800 | 9.8699999 | 0.04 | 0.41 | 10.14 | 10.25 | 9.73 | 1591821 |
| 1730846400 | 9.83 | -0.13 | -1.31 | 9.95 | 10.07 | 9.81 | 1805636 |
| 1730760000 | 9.96 | -0.13 | -1.29 | 9.99 | 10.07 | 9.67 | 1355181 |
| 1730497200 | 10.09 | -0.15 | -1.46 | 10.35 | 10.39 | 10.03 | 927612 |
| 1730410800 | 10.24 | -0.05 | -0.49 | 10.23 | 10.33 | 10.06 | 1096318 |
| 1730324400 | 10.29 | -0.12 | -1.15 | 10.5 | 10.5 | 10.23 | 968302 |
| 1730238000 | 10.41 | -0.17 | -1.61 | 10.58 | 10.58 | 10.33 | 992318 |
| 1730151600 | 10.58 | 0.12 | 1.15 | 10.31 | 10.64 | 10.26 | 684332 |
| 1729892400 | 10.46 | -0.02 | -0.19 | 10.49 | 10.61 | 10.39 | 680823 |
| 1729806000 | 10.48 | 0.05 | 0.48 | 10.59 | 10.6 | 10.33 | 690273 |
| 1729719600 | 10.43 | -0.49 | -4.49 | 10.78 | 10.82 | 10.27 | 943977 |
| 1729633200 | 10.92 | -0.07 | -0.64 | 10.89 | 11 | 10.59 | 1551051 |
| 1729546800 | 10.99 | -0.5 | -4.35 | 11.55 | 11.6 | 10.93 | 2622770 |
| 1729287600 | 11.49 | 0.31 | 2.77 | 11.2 | 11.52 | 11.06 | 1769269 |
| 1729201200 | 11.18 | 0.13 | 1.18 | 11.07 | 11.45 | 11.07 | 3879873 |
| 1729114800 | 11.05 | 1.03 | 10.28 | 10.34 | 11.07 | 10.24 | 3186738 |
| 1729028400 | 10.02 | 0.25 | 2.56 | 9.96 | 10.03 | 9.71 | 1404946 |
| 1728682800 | 9.77 | 0.06 | 0.62 | 9.64 | 9.8 | 9.53 | 965949 |
| 1728596400 | 9.71 | 0.28 | 2.97 | 9.47 | 9.8 | 9.45 | 1045803 |
| 1728510000 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1728423600 | 9.43 | 0.22 | 2.39 | 9.09 | 9.44 | 9.0399999 | 1399142 |
| 1728337200 | 9.21 | -0.18 | -1.92 | 9.46 | 9.46 | 9.1 | 1302590 |
| 1728078000 | 9.39 | 0.27 | 2.96 | 9.19 | 9.4 | 9.11 | 1454193 |
| 1727991600 | 9.1199999 | -0.05 | -0.55 | 9.25 | 9.45 | 9.0399999 | 1707235 |
| 1727905200 | 9.17 | 0.22 | 2.46 | 8.95 | 9.19 | 8.95 | 1034900 |
| 1727818800 | 8.95 | 0.13 | 1.47 | 8.83 | 9.11 | 8.83 | 928429 |
| 1727730000 | 8.82 | -0.14 | -1.56 | 8.88 | 8.94 | 8.69 | 1415933 |
| 1727473200 | 8.96 | -0.03 | -0.33 | 9.05 | 9.09 | 8.89 | 1097218 |
| 1727386800 | 8.99 | 0.02 | 0.22 | 9.07 | 9.16 | 8.93 | 1728630 |
| 1727300400 | 8.97 | 0.07 | 0.79 | 8.84 | 9.05 | 8.84 | 1519956 |
| 1727214000 | 8.9 | 0.11 | 1.25 | 8.98 | 9.05 | 8.7 | 1764806 |
| 1727127600 | 8.7899999 | 0.31 | 3.66 | 8.69 | 9.06 | 8.6 | 6944338 |
| 1726868400 | 8.48 | 0.38 | 4.69 | 8.57 | 8.8 | 8.3699999 | 6612404 |
| 1726782000 | 8.1 | 0.31 | 3.98 | 8.08 | 8.24 | 7.97 | 1533652 |
| 1726695600 | 7.79 | 0.04 | 0.52 | 7.85 | 8.01 | 7.7 | 1330695 |
| 1726609200 | 7.75 | -0.04 | -0.51 | 7.85 | 7.87 | 7.72 | 1015304 |
| 1726522800 | 7.79 | 0.02 | 0.26 | 7.77 | 7.83 | 7.66 | 756855 |
| 1726263600 | 7.77 | -0.15 | -1.89 | 7.99 | 7.99 | 7.66 | 1326692 |
| 1726177200 | 7.92 | 0.23 | 2.99 | 7.84 | 8.02 | 7.82 | 1050884 |
| 1726090800 | 7.69 | 0.48 | 6.66 | 7.37 | 7.84 | 7.36 | 2367396 |
| 1726004400 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1725918000 | 7.21 | 0.01 | 0.14 | 7.27 | 7.37 | 7.18 | 1269254 |
| 1725658800 | 7.2 | -0.13 | -1.77 | 7.25 | 7.36 | 7.04 | 2295445 |
| 1725572400 | 7.33 | -0.2 | -2.66 | 7.55 | 7.6 | 7.31 | 908780 |
| 1725486000 | 7.53 | 0.1 | 1.35 | 7.39 | 7.61 | 7.38 | 1332788 |
| 1725399600 | 7.43 | -0.68 | -8.38 | 7.97 | 7.98 | 7.37 | 1676499 |
| 1725054000 | 8.11 | 0.08 | 1.00 | 8 | 8.13 | 7.96 | 1849129 |
| 1724967600 | 8.03 | -0.12 | -1.47 | 8.09 | 8.18 | 7.97 | 1343847 |
| 1724881200 | 8.15 | -0.4 | -4.68 | 8.4 | 8.43 | 8.1199999 | 1089084 |
| 1724794800 | 8.55 | 0 | 0.00 | 8.49 | 8.7 | 8.34 | 1146017 |
| 1724708400 | 8.55 | -0.08 | -0.93 | 8.7 | 8.93 | 8.5399999 | 1659260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
