News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.69033530572 | 10.14 | 11.89 | 9.89 | 2390345 | 10.88702642 | CS |
| 4 | 1.02 | 11.270718232 | 9.05 | 11.89 | 8.28 | 1510230 | 9.92715983 | CS |
| 12 | -4.22 | -29.5311406578 | 14.29 | 16.27 | 8.28 | 1818459 | 11.91684015 | CS |
| 26 | 3.82 | 61.12 | 6.25 | 20.5 | 3.74 | 2635947 | 11.06395045 | CS |
| 52 | 4.87 | 93.6538461538 | 5.2 | 26 | 3.74 | 4934000 | 10.60580391 | CS |
| 156 | -236.93 | -95.9230769231 | 247 | 252.4 | 3.74 | 3329118 | 37.67104704 | CS |
| 260 | -451.23 | -97.8170388034 | 461.3 | 716 | 3.74 | 2760781 | 107.70344972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1721943600 | 9.91 | -0.22 | -2.17 | 10.22 | 10.44 | 9.89 | 1209952 |
| 1721857200 | 10.13 | -1.19 | -10.51 | 11.14 | 11.16 | 9.94 | 2385905 |
| 1721770800 | 11.32 | -0.12 | -1.05 | 11.25 | 11.89 | 10.97 | 2586899 |
| 1721684400 | 11.44 | 1.5 | 15.09 | 10.14 | 11.54 | 10.11 | 3378623 |
| 1721425200 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1721338800 | 9.94 | -0.29 | -2.83 | 10.72 | 11.18 | 9.88 | 3196179 |
| 1721252400 | 10.23 | 0.17 | 1.69 | 9.7 | 10.91 | 9.65 | 2061555 |
| 1721166000 | 10.06 | 0.32 | 3.29 | 9.84 | 10.24 | 9.45 | 2229913 |
| 1721079600 | 9.74 | 0.87 | 9.81 | 8.72 | 10.07 | 8.48 | 1913985 |
| 1720820400 | 8.8699999 | 0.04 | 0.45 | 9.03 | 9.03 | 8.78 | 819738 |
| 1720734000 | 8.83 | 0.22 | 2.56 | 8.63 | 8.8699999 | 8.63 | 1019757 |
| 1720647600 | 8.61 | 0.14 | 1.65 | 8.49 | 8.73 | 8.33 | 911807 |
| 1720561200 | 8.47 | -0.1 | -1.17 | 8.51 | 8.73 | 8.28 | 897250 |
| 1720474800 | 8.57 | -0.07 | -0.81 | 8.67 | 8.73 | 8.46 | 559458 |
| 1720215600 | 8.64 | -0.36 | -4.00 | 9.02 | 9.05 | 8.64 | 714041 |
| 1720129200 | 9 | 0.08 | 0.90 | 9 | 9.02 | 8.93 | 189008 |
| 1720042800 | 8.92 | 0.36 | 4.21 | 8.61 | 9.33 | 8.61 | 1614032 |
| 1719956400 | 8.56 | -0.28 | -3.17 | 8.75 | 8.75 | 8.5 | 648285 |
| 1719610800 | 8.84 | -0.32 | -3.49 | 9.05 | 9.14 | 8.65 | 847760 |
| 1719524400 | 9.16 | 0.06 | 0.66 | 8.9 | 9.4 | 8.89 | 720371 |
| 1719438000 | 9.1 | 0.2 | 2.25 | 8.9 | 9.2 | 8.75 | 761924 |
| 1719351600 | 8.9 | -0.64 | -6.71 | 9.44 | 9.52 | 8.8 | 898097 |
| 1719265200 | 9.5399999 | 0.15 | 1.60 | 9.3699999 | 9.74 | 9.36 | 626861 |
| 1719006000 | 9.39 | -0.35 | -3.59 | 9.68 | 9.68 | 9.14 | 707713 |
| 1718919600 | 9.74 | -0.01 | -0.10 | 9.7 | 9.7899999 | 9.56 | 556953 |
| 1718833200 | 9.75 | 0.01 | 0.10 | 9.61 | 9.88 | 9.6 | 112063 |
| 1718746800 | 9.74 | -0.23 | -2.31 | 9.81 | 10 | 9.6199999 | 550139 |
| 1718660400 | 9.97 | -0.02 | -0.20 | 9.8 | 9.99 | 9.56 | 752223 |
| 1718401200 | 9.99 | -0.29 | -2.82 | 10.06 | 10.25 | 9.86 | 637681 |
| 1718314800 | 10.28 | -0.15 | -1.44 | 10.4 | 10.54 | 10.17 | 565315 |
| 1718228400 | 10.43 | 0.36 | 3.57 | 10.41 | 10.61 | 10.1 | 1616322 |
| 1718142000 | 10.07 | 0.09 | 0.90 | 9.96 | 10.08 | 9.81 | 762923 |
| 1718055600 | 9.98 | 0.35 | 3.63 | 9.6199999 | 10.02 | 9.34 | 811244 |
| 1717796400 | 9.63 | -0.13 | -1.33 | 9.71 | 10.18 | 9.55 | 1061643 |
| 1717710000 | 9.76 | -0.89 | -8.36 | 10.21 | 10.39 | 9.5399999 | 1664189 |
| 1717623600 | 10.65 | -0.03 | -0.28 | 10.73 | 10.8 | 10.45 | 709047 |
| 1717537200 | 10.68 | -0.25 | -2.29 | 10.91 | 11.09 | 10.16 | 1292930 |
| 1717450800 | 10.93 | -0.66 | -5.69 | 11.54 | 11.8 | 10.73 | 1482194 |
| 1717191600 | 11.59 | -0.19 | -1.61 | 11.84 | 11.99 | 11.4 | 1188217 |
| 1717105200 | 11.78 | 0.19 | 1.64 | 12.28 | 13.7 | 11.61 | 3293520 |
| 1717018800 | 11.59 | 0.04 | 0.35 | 11.7 | 12.04 | 11.23 | 1569044 |
| 1716932400 | 11.55 | -1.06 | -8.41 | 12.48 | 12.59 | 11.21 | 1736653 |
| 1716846000 | 12.61 | 0.09 | 0.72 | 12.5 | 12.63 | 12.35 | 266338 |
| 1716586800 | 12.52 | -0.01 | -0.08 | 12.4 | 13.17 | 12.31 | 1757250 |
| 1716500400 | 12.53 | -0.36 | -2.79 | 13.05 | 13.08 | 12.18 | 1281170 |
| 1716414000 | 12.89 | -0.92 | -6.66 | 13.74 | 13.83 | 12.78 | 1638138 |
| 1716327600 | 13.81 | -1 | -6.75 | 14.29 | 14.63 | 13.68 | 1808656 |
| 1715982000 | 14.81 | -0.16 | -1.07 | 15.1 | 15.85 | 14.52 | 4071279 |
| 1715895600 | 14.97 | 1.51 | 11.22 | 13.51 | 16.27 | 13.26 | 9117360 |
| 1715809200 | 13.46 | 0.18 | 1.36 | 13.4 | 13.76 | 12.95 | 2801739 |
| 1715722800 | 13.28 | 0.45 | 3.51 | 13.11 | 14.14 | 12.55 | 4339303 |
| 1715636400 | 12.83 | 0.47 | 3.80 | 12.49 | 13.45 | 12.28 | 2817064 |
| 1715377200 | 12.36 | -1.13 | -8.38 | 13.57 | 13.84 | 12.03 | 3273547 |
| 1715290800 | 13.49 | 1.11 | 8.97 | 12.49 | 13.94 | 12.05 | 4972075 |
| 1715204400 | 12.38 | -0.6 | -4.62 | 13.01 | 13.15 | 12.1 | 2448991 |
| 1715118000 | 12.98 | -0.33 | -2.48 | 13.3 | 14.08 | 12.85 | 3243082 |
| 1715031600 | 13.31 | -0.63 | -4.52 | 14.32 | 14.91 | 13.01 | 4458618 |
| 1714772400 | 13.94 | -0.25 | -1.76 | 14.29 | 15.4 | 13.71 | 4096137 |
| 1714686000 | 14.19 | -1.57 | -9.96 | 15.62 | 17.79 | 13.88 | 6783180 |
| 1714599600 | 15.76 | -4.69 | -22.93 | 19.11 | 19.25 | 14.08 | 8019232 |
| 1714513200 | 20.45 | 9.09 | 80.02 | 11.25 | 20.5 | 11.19 | 11349433 |
| 1714426800 | 11.36 | -0.79 | -6.50 | 12.39 | 13.11 | 11.06 | 3184963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
