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 | -0.81 | -7.54189944134 | 10.74 | 10.85 | 9.84 | 659800 | 10.2861378 | CS |
| 4 | 1.52 | 18.0737217598 | 8.41 | 11.76 | 7.91 | 549760 | 9.77678975 | CS |
| 12 | 1.68 | 20.3636363636 | 8.25 | 11.76 | 7.02 | 484168 | 8.76503867 | CS |
| 26 | 3.71 | 59.6463022508 | 6.22 | 11.76 | 5.94 | 444961 | 7.948506 | CS |
| 52 | -5 | -33.4896182184 | 14.93 | 14.97 | 5.1 | 548931 | 7.7515282 | CS |
| 156 | -11.93 | -54.5745654163 | 21.86 | 31 | 5.1 | 425534 | 15.48586865 | CS |
| 260 | -12.09 | -54.9046321526 | 22.02 | 33.69 | 5.1 | 493241 | 19.26369928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 9.93 | 0.04 | 0.40 | 9.95 | 10.28 | 9.86 | 1434190 |
| 1734648000 | 9.89 | -0.08 | -0.80 | 10.06 | 10.16 | 9.84 | 668906 |
| 1734561600 | 9.97 | -0.42 | -4.04 | 10.33 | 10.51 | 9.92 | 675318 |
| 1734475200 | 10.39 | -0.16 | -1.52 | 10.35 | 10.55 | 10.28 | 533340 |
| 1734388800 | 10.55 | -0.06 | -0.57 | 10.64 | 10.67 | 10.22 | 621174 |
| 1734129600 | 10.61 | -0.28 | -2.57 | 10.74 | 10.85 | 10.34 | 800261 |
| 1734043200 | 10.89 | -0.63 | -5.47 | 11.3 | 11.41 | 10.86 | 592702 |
| 1733956800 | 11.52 | 0.82 | 7.66 | 10.9 | 11.76 | 10.81 | 1053503 |
| 1733870400 | 10.7 | 0.6 | 5.94 | 10.27 | 10.91 | 10.18 | 883359 |
| 1733784000 | 10.1 | 1.09 | 12.10 | 9.18 | 10.34 | 9.16 | 1318359 |
| 1733524800 | 9.01 | 0.47 | 5.50 | 8.6199999 | 9.28 | 8.55 | 693154 |
| 1733438400 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.43 | 344036 |
| 1733352000 | 8.48 | 0.04 | 0.47 | 8.41 | 8.48 | 8.33 | 334081 |
| 1733265600 | 8.44 | 0.42 | 5.24 | 8.06 | 8.51 | 8.06 | 307626 |
| 1733179200 | 8.02 | -0.21 | -2.55 | 8.15 | 8.17 | 7.99 | 231828 |
| 1732920000 | 8.23 | 0.1 | 1.23 | 8.25 | 8.28 | 8.14 | 183870 |
| 1732833600 | 8.13 | 0.04 | 0.49 | 8.1 | 8.16 | 8.07 | 49041 |
| 1732747200 | 8.09 | 0.05 | 0.62 | 8.09 | 8.2 | 8.05 | 168728 |
| 1732660800 | 8.0399999 | 0.01 | 0.12 | 8.06 | 8.09 | 7.96 | 262295 |
| 1732574400 | 8.03 | -0.24 | -2.90 | 8.02 | 8.18 | 7.91 | 771256 |
| 1732315200 | 8.27 | -0.12 | -1.43 | 8.41 | 8.41 | 8.25 | 502366 |
| 1732228800 | 8.39 | 0.35 | 4.35 | 8.1 | 8.4 | 8 | 840423 |
| 1732142400 | 8.0399999 | -0.07 | -0.86 | 8.08 | 8.1 | 7.94 | 338468 |
| 1732056000 | 8.11 | 0.2 | 2.53 | 7.93 | 8.1199999 | 7.82 | 397254 |
| 1731969600 | 7.91 | 0.16 | 2.06 | 8 | 8.15 | 7.85 | 471048 |
| 1731710400 | 7.75 | 0 | 0.00 | 7.75 | 8.0399999 | 7.75 | 267858 |
| 1731624000 | 7.75 | 0.21 | 2.79 | 7.41 | 7.78 | 7.35 | 371826 |
| 1731537600 | 7.54 | 0.11 | 1.48 | 7.5 | 7.66 | 7.44 | 461499 |
| 1731451200 | 7.43 | -0.23 | -3.00 | 7.56 | 7.68 | 7.3 | 474856 |
| 1731364800 | 7.66 | -0.26 | -3.28 | 7.64 | 7.79 | 7.51 | 453247 |
| 1731105600 | 7.92 | 0.6 | 8.20 | 7.32 | 7.92 | 7.25 | 592836 |
| 1731019200 | 7.32 | -1.23 | -14.39 | 8.18 | 8.26 | 7.02 | 1557170 |
| 1730932800 | 8.55 | 0.18 | 2.15 | 8.15 | 8.64 | 8.06 | 521402 |
| 1730846400 | 8.3699999 | -0.1 | -1.18 | 8.55 | 8.63 | 8.33 | 262615 |
| 1730760000 | 8.47 | -0.11 | -1.28 | 8.6 | 8.69 | 8.45 | 310815 |
| 1730497200 | 8.58 | -0.02 | -0.23 | 8.61 | 8.71 | 8.5399999 | 332747 |
| 1730410800 | 8.6 | -0.18 | -2.05 | 8.64 | 8.68 | 8.39 | 603955 |
| 1730324400 | 8.78 | -0.13 | -1.46 | 8.85 | 8.86 | 8.6199999 | 376961 |
| 1730238000 | 8.91 | 0.1 | 1.14 | 8.9 | 9.17 | 8.8 | 383956 |
| 1730151600 | 8.81 | 0.25 | 2.92 | 8.56 | 8.94 | 8.52 | 363948 |
| 1729892400 | 8.56 | -0.35 | -3.93 | 8.7899999 | 8.84 | 8.51 | 493709 |
| 1729806000 | 8.91 | -0.03 | -0.34 | 9.0399999 | 9.0399999 | 8.53 | 573066 |
| 1729719600 | 8.94 | -0.09 | -1.00 | 8.85 | 8.97 | 8.73 | 361531 |
| 1729633200 | 9.03 | 0.41 | 4.76 | 8.75 | 9.1 | 8.75 | 630622 |
| 1729546800 | 8.6199999 | -0.02 | -0.23 | 8.83 | 8.88 | 8.52 | 447228 |
| 1729287600 | 8.64 | 0.59 | 7.33 | 8.1199999 | 8.7 | 8.1199999 | 470052 |
| 1729201200 | 8.05 | -0.03 | -0.37 | 8.13 | 8.21 | 7.99 | 155052 |
| 1729114800 | 8.08 | -0.06 | -0.74 | 8.25 | 8.35 | 8.07 | 473539 |
| 1729028400 | 8.14 | 0.08 | 0.99 | 8.06 | 8.14 | 7.79 | 673062 |
| 1728682800 | 8.06 | 0.17 | 2.15 | 7.92 | 8.11 | 7.91 | 294199 |
| 1728596400 | 7.89 | 0.35 | 4.64 | 7.52 | 7.9 | 7.45 | 726994 |
| 1728510000 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1728423600 | 7.54 | -0.01 | -0.13 | 7.48 | 7.54 | 7.41 | 189792 |
| 1728337200 | 7.55 | -0.25 | -3.21 | 7.78 | 7.79 | 7.48 | 302167 |
| 1728078000 | 7.8 | -0.01 | -0.13 | 7.84 | 8.03 | 7.76 | 230454 |
| 1727991600 | 7.81 | -0.17 | -2.13 | 7.89 | 7.89 | 7.73 | 348598 |
| 1727905200 | 7.98 | 0.1 | 1.27 | 7.88 | 8.07 | 7.82 | 478466 |
| 1727818800 | 7.88 | 0.2 | 2.60 | 7.73 | 7.92 | 7.73 | 532886 |
| 1727730000 | 7.68 | -0.38 | -4.71 | 7.92 | 7.92 | 7.54 | 332024 |
| 1727473200 | 8.06 | -0.2 | -2.42 | 8.25 | 8.35 | 8.0399999 | 300000 |
| 1727386800 | 8.26 | 0.3 | 3.77 | 8.07 | 8.35 | 8.02 | 335329 |
| 1727300400 | 7.96 | -0.08 | -1.00 | 8.01 | 8.11 | 7.91 | 425705 |
| 1727214000 | 8.0399999 | 0.36 | 4.69 | 7.78 | 8.1199999 | 7.71 | 385147 |
| 1727127600 | 7.68 | -0.5 | -6.11 | 8.1199999 | 8.13 | 7.68 | 1385914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
