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 | -0.52 | -5.6460369164 | 9.21 | 9.34 | 8.29 | 300228 | 8.81660456 | CS |
| 4 | 2.89 | 49.8275862069 | 5.8 | 9.69 | 5.61 | 415733 | 8.29328694 | CS |
| 12 | 2.13 | 32.4695121951 | 6.56 | 9.69 | 5.61 | 343413 | 7.10128129 | CS |
| 26 | 3.08 | 54.9019607843 | 5.61 | 9.69 | 4.48 | 350241 | 6.45700593 | CS |
| 52 | 2.13 | 32.4695121951 | 6.56 | 9.69 | 4.2 | 268475 | 6.22988392 | CS |
| 156 | -6.56 | -43.0163934426 | 15.25 | 17.11 | 4.2 | 192626 | 8.10248277 | CS |
| 260 | 6.07 | 231.679389313 | 2.62 | 17.11 | 2.19 | 251381 | 6.31324002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1721770800 | 8.71 | 0.2 | 2.35 | 8.55 | 8.74 | 8.49 | 231056 |
| 1721684400 | 8.51 | -0.32 | -3.62 | 8.48 | 8.6 | 8.2899999 | 214350 |
| 1721425200 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1721338800 | 8.83 | -0.24 | -2.65 | 9.07 | 9.21 | 8.74 | 421204 |
| 1721252400 | 9.07 | -0.2 | -2.16 | 9.21 | 9.34 | 8.96 | 334300 |
| 1721166000 | 9.27 | 0.04 | 0.43 | 9.26 | 9.36 | 9.1199999 | 526319 |
| 1721079600 | 9.23 | -0.08 | -0.86 | 9.27 | 9.2899999 | 9.1 | 277158 |
| 1720820400 | 9.31 | -0.31 | -3.22 | 9.57 | 9.58 | 9.26 | 490633 |
| 1720734000 | 9.6199999 | 0.5 | 5.48 | 9.16 | 9.69 | 9.02 | 565525 |
| 1720647600 | 9.1199999 | 0.53 | 6.17 | 8.64 | 9.1199999 | 8.64 | 560939 |
| 1720561200 | 8.59 | 0.01 | 0.12 | 8.52 | 8.77 | 8.42 | 362023 |
| 1720474800 | 8.58 | 0.05 | 0.59 | 8.5399999 | 8.66 | 8.31 | 295568 |
| 1720215600 | 8.53 | 0.52 | 6.49 | 8.14 | 8.57 | 8.09 | 397496 |
| 1720129200 | 8.01 | 0.2 | 2.56 | 7.99 | 8.08 | 7.89 | 167256 |
| 1720042800 | 7.81 | 0.2 | 2.63 | 7.77 | 7.91 | 7.5 | 319491 |
| 1719956400 | 7.61 | 0.27 | 3.68 | 7.3 | 7.67 | 7.12 | 561020 |
| 1719610800 | 7.34 | 0.72 | 10.88 | 6.7 | 7.53 | 6.69 | 515012 |
| 1719524400 | 6.62 | 0.75 | 12.78 | 6.07 | 6.66 | 6.05 | 918712 |
| 1719438000 | 5.87 | 0.02 | 0.34 | 5.8 | 5.87 | 5.61 | 325137 |
| 1719351600 | 5.85 | -0.32 | -5.19 | 6.51 | 6.5199999 | 5.85 | 781235 |
| 1719265200 | 6.17 | -0.06 | -0.96 | 6.2699999 | 6.29 | 6.14 | 59613 |
| 1719006000 | 6.23 | -0.2 | -3.11 | 6.39 | 6.4 | 6.17 | 124281 |
| 1718919600 | 6.43 | 0.01 | 0.16 | 6.41 | 6.5199999 | 6.36 | 310690 |
| 1718833200 | 6.42 | -0.14 | -2.13 | 6.5199999 | 6.5599999 | 6.37 | 54568 |
| 1718746800 | 6.5599999 | 0.27 | 4.29 | 6.26 | 6.59 | 6.23 | 193333 |
| 1718660400 | 6.29 | 0.1 | 1.62 | 6.11 | 6.34 | 6.1 | 159069 |
| 1718401200 | 6.19 | 0.01 | 0.16 | 6.16 | 6.25 | 6.1 | 178106 |
| 1718314800 | 6.18 | -0.03 | -0.48 | 6.2 | 6.32 | 6.11 | 120379 |
| 1718228400 | 6.21 | -0.05 | -0.80 | 6.3099999 | 6.41 | 6.18 | 158543 |
| 1718142000 | 6.26 | 0.04 | 0.64 | 6.2 | 6.33 | 6.16 | 172356 |
| 1718055600 | 6.22 | 0.3 | 5.07 | 5.97 | 6.24 | 5.92 | 201179 |
| 1717796400 | 5.92 | -0.66 | -10.03 | 6.38 | 6.41 | 5.92 | 323433 |
| 1717710000 | 6.58 | 0.27 | 4.28 | 6.32 | 6.61 | 6.32 | 212770 |
| 1717623600 | 6.3099999 | 0.41 | 6.95 | 5.92 | 6.33 | 5.91 | 367592 |
| 1717537200 | 5.9 | -0.33 | -5.30 | 6.1 | 6.14 | 5.86 | 326258 |
| 1717450800 | 6.23 | 0.2 | 3.32 | 6.07 | 6.25 | 6.01 | 331567 |
| 1717191600 | 6.03 | 0.05 | 0.84 | 6.0199999 | 6.09 | 5.91 | 1021198 |
| 1717105200 | 5.98 | 0.15 | 2.57 | 5.9 | 6.04 | 5.87 | 220308 |
| 1717018800 | 5.83 | -0.24 | -3.95 | 6.01 | 6.0599999 | 5.79 | 250707 |
| 1716932400 | 6.07 | 0.06 | 1.00 | 6.17 | 6.34 | 5.88 | 1040006 |
| 1716846000 | 6.01 | -0.16 | -2.59 | 6.24 | 6.24 | 5.92 | 178302 |
| 1716586800 | 6.17 | -0.15 | -2.37 | 6.38 | 6.39 | 6.12 | 305065 |
| 1716500400 | 6.32 | -0.16 | -2.47 | 6.44 | 6.5199999 | 6.3 | 295314 |
| 1716414000 | 6.48 | -0.26 | -3.86 | 6.69 | 6.69 | 6.4 | 255458 |
| 1716327600 | 6.74 | -0.13 | -1.89 | 7.3 | 7.31 | 6.71 | 440537 |
| 1715982000 | 6.87 | -0.18 | -2.55 | 7.05 | 7.3 | 6.87 | 706327 |
| 1715895600 | 7.05 | -0.01 | -0.14 | 7.04 | 7.21 | 6.99 | 205445 |
| 1715809200 | 7.06 | 0.36 | 5.37 | 6.76 | 7.09 | 6.72 | 386674 |
| 1715722800 | 6.7 | 0.1 | 1.52 | 6.67 | 6.98 | 6.67 | 223002 |
| 1715636400 | 6.6 | -0.15 | -2.22 | 6.69 | 6.83 | 6.55 | 182067 |
| 1715377200 | 6.75 | -0.35 | -4.93 | 7.16 | 7.22 | 6.75 | 207094 |
| 1715290800 | 7.1 | 0.58 | 8.90 | 6.5599999 | 7.11 | 6.53 | 366192 |
| 1715204400 | 6.5199999 | -0.08 | -1.21 | 6.54 | 6.73 | 6.45 | 190511 |
| 1715118000 | 6.6 | 0.03 | 0.46 | 6.55 | 6.65 | 6.5 | 82354 |
| 1715031600 | 6.57 | 0.22 | 3.46 | 6.46 | 6.67 | 6.45 | 137353 |
| 1714772400 | 6.35 | -0.14 | -2.16 | 6.48 | 6.49 | 6.33 | 188450 |
| 1714686000 | 6.49 | -0.27 | -3.99 | 6.75 | 6.75 | 6.42 | 521444 |
| 1714599600 | 6.76 | 0.26 | 4.00 | 6.5599999 | 6.99 | 6.5199999 | 612589 |
| 1714513200 | 6.5 | -0.35 | -5.11 | 6.65 | 6.74 | 6.48 | 173048 |
| 1714426800 | 6.85 | 0.13 | 1.93 | 6.75 | 6.89 | 6.55 | 198874 |
| 1714167600 | 6.72 | 0.36 | 5.66 | 6.45 | 6.75 | 6.41 | 289312 |
| 1714081200 | 6.36 | 0.03 | 0.47 | 6.34 | 6.46 | 6.19 | 232742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
