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 | -0.4 | -3.65296803653 | 10.95 | 10.95 | 10.25 | 8688 | 10.53408798 | CS |
| 4 | -0.61 | -5.46594982079 | 11.16 | 11.4 | 10 | 11450 | 10.64738473 | CS |
| 12 | 2.39 | 29.2892156863 | 8.16 | 12.35 | 8 | 22100 | 10.80611776 | CS |
| 26 | 4.66 | 79.117147708 | 5.89 | 12.35 | 5.81 | 15055 | 9.51069698 | CS |
| 52 | 5.45 | 106.862745098 | 5.1 | 12.35 | 5.05 | 11044 | 8.2985649 | CS |
| 156 | 2.26 | 27.261761158 | 8.29 | 12.88 | 4.76 | 14323 | 9.26932116 | CS |
| 260 | 2.54 | 31.7103620474 | 8.01 | 12.88 | 3.51 | 11184 | 8.91745833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 10.55 | 0.1 | 0.96 | 10.5 | 10.7 | 10.5 | 22400 |
| 1734734400 | 10.45 | 0.1 | 0.97 | 10.29 | 10.54 | 10.25 | 1100 |
| 1734648000 | 10.35 | -0.25 | -2.36 | 10.59 | 10.6 | 10.35 | 9836 |
| 1734561600 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.5 | 4235 |
| 1734475200 | 10.75 | -0.24 | -2.18 | 10.95 | 10.95 | 10.7 | 5871 |
| 1734388800 | 10.99 | 0.02 | 0.18 | 10.98 | 11 | 10.87 | 4835 |
| 1734129600 | 10.97 | 0.47 | 4.48 | 10.59 | 11.4 | 10.51 | 12375 |
| 1734043200 | 10.5 | 0.03 | 0.29 | 10.45 | 10.98 | 10.45 | 31550 |
| 1733956800 | 10.47 | -0.08 | -0.76 | 10.56 | 10.56 | 10 | 32565 |
| 1733870400 | 10.55 | 0.05 | 0.48 | 10.45 | 10.58 | 10.45 | 2546 |
| 1733784000 | 10.5 | 0.08 | 0.77 | 10.5 | 10.68 | 10.5 | 14149 |
| 1733524800 | 10.42 | -0.14 | -1.33 | 10.56 | 10.6 | 10.42 | 3493 |
| 1733438400 | 10.56 | 0.21 | 2.03 | 10.36 | 10.68 | 10.36 | 4749 |
| 1733352000 | 10.35 | -0.15 | -1.43 | 10.47 | 10.85 | 10.29 | 9885 |
| 1733265600 | 10.5 | -0.25 | -2.33 | 10.67 | 10.68 | 10.3 | 17862 |
| 1733179200 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.66 | 14143 |
| 1732920000 | 11 | -0.1 | -0.90 | 11.11 | 11.25 | 11 | 7108 |
| 1732833600 | 11.1 | -0.15 | -1.33 | 11.25 | 11.25 | 11.1 | 19610 |
| 1732747200 | 11.25 | 0.07 | 0.63 | 11.2 | 11.3 | 11.2 | 4109 |
| 1732660800 | 11.18 | -0.25 | -2.19 | 11.16 | 11.4 | 11.11 | 6580 |
| 1732574400 | 11.43 | -0.18 | -1.55 | 11.48 | 11.55 | 11.36 | 13556 |
| 1732315200 | 11.61 | 0.64 | 5.83 | 10.82 | 11.65 | 10.82 | 13467 |
| 1732228800 | 10.97 | -0.64 | -5.51 | 11.4 | 12 | 10.77 | 18550 |
| 1732142400 | 11.61 | 0.19 | 1.66 | 11.45 | 11.61 | 11.4 | 4447 |
| 1732056000 | 11.42 | -0.78 | -6.39 | 12.2 | 12.2 | 11.3 | 9232 |
| 1731969600 | 12.2 | 0.05 | 0.41 | 12.07 | 12.3 | 12.06 | 6484 |
| 1731710400 | 12.15 | -0.11 | -0.90 | 12.12 | 12.15 | 12.05 | 5855 |
| 1731624000 | 12.26 | 0.04 | 0.33 | 12.2 | 12.35 | 12.2 | 6150 |
| 1731537600 | 12.22 | 0.22 | 1.83 | 11.97 | 12.29 | 11.95 | 13793 |
| 1731451200 | 12 | 0.09 | 0.76 | 11.75 | 12 | 11.75 | 9651 |
| 1731364800 | 11.91 | 0.21 | 1.79 | 11.7 | 11.92 | 11.68 | 18159 |
| 1731105600 | 11.7 | 0.02 | 0.17 | 11.43 | 11.7 | 11.43 | 35675 |
| 1731019200 | 11.68 | -0.07 | -0.60 | 11.75 | 11.75 | 11.35 | 23065 |
| 1730932800 | 11.75 | 0.25 | 2.17 | 11.32 | 12 | 11.32 | 19212 |
| 1730846400 | 11.5 | 0 | 0.00 | 11.51 | 11.69 | 11.1 | 19665 |
| 1730760000 | 11.5 | -0.05 | -0.43 | 11.85 | 12 | 11.5 | 48874 |
| 1730497200 | 11.55 | 0.01 | 0.09 | 11.5 | 11.65 | 11.5 | 5800 |
| 1730410800 | 11.54 | -0.13 | -1.11 | 11.61 | 11.61 | 11.35 | 5639 |
| 1730324400 | 11.67 | 0.27 | 2.37 | 11.27 | 12 | 11.18 | 18156 |
| 1730238000 | 11.4 | 0.39 | 3.54 | 11 | 12.01 | 11 | 108144 |
| 1730151600 | 11.01 | -0.04 | -0.36 | 11.11 | 11.3 | 10.85 | 27746 |
| 1729892400 | 11.05 | 0.07 | 0.64 | 10.76 | 11.05 | 10.76 | 23050 |
| 1729806000 | 10.98 | -0.02 | -0.18 | 10.98 | 11.03 | 10.75 | 6745 |
| 1729719600 | 11 | 0.04 | 0.36 | 10.96 | 11.03 | 10.55 | 31373 |
| 1729633200 | 10.96 | -0.29 | -2.58 | 11.07 | 11.25 | 10.61 | 25288 |
| 1729546800 | 11.25 | 0.37 | 3.40 | 10.51 | 11.33 | 10.51 | 74820 |
| 1729287600 | 10.88 | -0.07 | -0.64 | 10.94 | 10.96 | 10.21 | 16869 |
| 1729201200 | 10.95 | -0.05 | -0.45 | 11 | 11.05 | 10.1 | 54467 |
| 1729114800 | 11 | 0.5 | 4.76 | 10.69 | 11 | 10.39 | 92864 |
| 1729028400 | 10.5 | 0.79 | 8.14 | 9.82 | 10.5 | 9.82 | 88428 |
| 1728682800 | 9.71 | 1.06 | 12.25 | 8.89 | 9.95 | 8.89 | 119499 |
| 1728596400 | 8.65 | 0.38 | 4.59 | 8.4 | 8.96 | 8.4 | 39780 |
| 1728510000 | 8.27 | 0.26 | 3.25 | 8 | 8.27 | 8 | 10440 |
| 1728423600 | 8.01 | 0.01 | 0.12 | 8.05 | 8.09 | 8 | 4700 |
| 1728337200 | 8 | -0.36 | -4.31 | 8.45 | 8.45 | 8 | 4285 |
| 1728078000 | 8.36 | -0.13 | -1.53 | 8.49 | 8.49 | 8.21 | 5935 |
| 1727991600 | 8.49 | -0.16 | -1.85 | 8.68 | 8.68 | 8.18 | 9470 |
| 1727905200 | 8.65 | 0.3 | 3.59 | 8.95 | 8.99 | 8.55 | 10533 |
| 1727818800 | 8.35 | 0.15 | 1.83 | 8.16 | 8.55 | 8.16 | 13356 |
| 1727732400 | 8.2 | -0.36 | -4.21 | 8.68 | 8.68 | 8.01 | 18703 |
| 1727473200 | 8.56 | 0.36 | 4.39 | 8.21 | 8.59 | 8.21 | 10130 |
| 1727386800 | 8.2 | -0.65 | -7.34 | 8.95 | 8.95 | 7.85 | 24181 |
| 1727300400 | 8.85 | 0.93 | 11.74 | 7.95 | 8.85 | 7.82 | 51359 |
| 1727214000 | 7.92 | 0.92 | 13.14 | 7 | 8 | 7 | 50075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
