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 | 0.095 | 0.782537067545 | 12.14 | 12.28 | 12.14 | 8977 | 12.21710003 | SP |
| 4 | -0.185 | -1.48953301127 | 12.42 | 12.5299 | 11.96 | 5788 | 12.26418361 | SP |
| 12 | 0.115 | 0.948844884488 | 12.12 | 12.7 | 11.58 | 6287 | 12.15862704 | SP |
| 26 | 1.125 | 10.1260126013 | 11.11 | 12.7 | 10.94 | 10003 | 11.68421137 | SP |
| 52 | 1.335 | 12.247706422 | 10.9 | 12.7 | 9.56 | 7989 | 11.32776866 | SP |
| 156 | -13.185 | -51.8686073958 | 25.42 | 25.97 | 9.1301 | 10295 | 13.41546761 | SP |
| 260 | -13.185 | -51.8686073958 | 25.42 | 25.97 | 9.1301 | 10295 | 13.41546761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 12.235 | 0 | 0.04 | 12.28 | 12.28 | 12.188 | 12825 |
| 1718922600 | 12.23 | 0.01 | 0.12 | 12.19 | 12.23 | 12.1701 | 5448 |
| 1718749800 | 12.2151 | -0.01 | -0.08 | 12.19 | 12.26 | 12.19 | 18739 |
| 1718663400 | 12.2245 | 0.02 | 0.20 | 12.21 | 12.24 | 12.14 | 6822 |
| 1718404200 | 12.2001 | -0.01 | -0.08 | 12.14 | 12.21 | 12.14 | 4899 |
| 1718317800 | 12.21 | -0.1 | -0.79 | 12.31 | 12.31 | 12.15 | 6977 |
| 1718231400 | 12.3075 | 0.09 | 0.76 | 12.34 | 12.35 | 12.3075 | 1235 |
| 1718145000 | 12.2144 | -0.04 | -0.33 | 12.22 | 12.22 | 12.1642 | 2747 |
| 1718058600 | 12.255 | -0.02 | -0.17 | 12.24 | 12.255 | 12.24 | 1270 |
| 1717799400 | 12.2759 | -0.05 | -0.44 | 12.24 | 12.32 | 12.24 | 2807 |
| 1717713000 | 12.33 | 0.1 | 0.84 | 12.23 | 12.33 | 12.23 | 4377 |
| 1717626600 | 12.2272 | 0.25 | 2.06 | 12.09 | 12.2272 | 12.09 | 605 |
| 1717540200 | 11.98 | -0.33 | -2.69 | 11.98 | 12.05 | 11.96 | 6887 |
| 1717453800 | 12.3114 | 0.14 | 1.14 | 12.34 | 12.34 | 12.2301 | 6012 |
| 1717194600 | 12.1721 | -0.04 | -0.35 | 12.23 | 12.23 | 12.06 | 4157 |
| 1717108200 | 12.215 | 0 | 0.03 | 12.18 | 12.23 | 12.18 | 5766 |
| 1717021800 | 12.2112 | -0.18 | -1.49 | 12.21 | 12.2112 | 12.17 | 977 |
| 1716935400 | 12.3954 | -0.07 | -0.53 | 12.41 | 12.41 | 12.35 | 8479 |
| 1716589800 | 12.4609 | 0.07 | 0.57 | 12.42 | 12.5299 | 12.38 | 15982 |
| 1716503400 | 12.39 | -0.07 | -0.56 | 12.54 | 12.54 | 12.33 | 30866 |
| 1716417000 | 12.46 | -0.15 | -1.16 | 12.54 | 12.5601 | 12.46 | 2078 |
| 1716330600 | 12.6056 | -0.08 | -0.62 | 12.59 | 12.6499 | 12.58 | 8913 |
| 1716244200 | 12.6848 | -0 | -0.04 | 12.62 | 12.6848 | 12.62 | 3009 |
| 1715985000 | 12.6893 | 0.09 | 0.73 | 12.59 | 12.7 | 12.59 | 657 |
| 1715898600 | 12.5969 | 0.05 | 0.40 | 12.53 | 12.62 | 12.53 | 2428 |
| 1715812200 | 12.5471 | 0.18 | 1.43 | 12.48 | 12.5797 | 12.46 | 3986 |
| 1715725800 | 12.37 | 0.15 | 1.25 | 12.28 | 12.4098 | 12.28 | 8103 |
| 1715639400 | 12.2177 | -0.05 | -0.43 | 12.25 | 12.255 | 12.204 | 1777 |
| 1715380200 | 12.27 | 0.07 | 0.54 | 12.29 | 12.3 | 12.2685 | 656 |
| 1715293800 | 12.2047 | -0.15 | -1.22 | 12.22 | 12.275 | 12.19 | 16434 |
| 1715207400 | 12.355 | -0.03 | -0.24 | 12.25 | 12.355 | 12.25 | 2664 |
| 1715121000 | 12.385 | -0.11 | -0.91 | 12.4 | 12.45 | 12.3601 | 3608 |
| 1715034600 | 12.4989 | 0.03 | 0.27 | 12.42 | 12.52 | 12.42 | 856 |
| 1714775400 | 12.465 | 0.26 | 2.17 | 12.3 | 12.47 | 12.3 | 1344 |
| 1714689000 | 12.2001 | 0.19 | 1.61 | 12.1 | 12.2001 | 12.05 | 2070 |
| 1714602600 | 12.0072 | -0.01 | -0.09 | 12 | 12.1 | 11.94 | 3089 |
| 1714516200 | 12.0175 | -0.15 | -1.23 | 12.07 | 12.0901 | 12.0175 | 2550 |
| 1714429800 | 12.1675 | 0.13 | 1.10 | 12.08 | 12.17 | 12.08 | 4225 |
| 1714170600 | 12.035 | -0.02 | -0.13 | 12.01 | 12.05 | 11.97 | 3421 |
| 1714084200 | 12.0503 | 0.03 | 0.27 | 11.9 | 12.0503 | 11.9 | 5863 |
| 1713997800 | 12.0173 | 0.01 | 0.06 | 12.03 | 12.03 | 11.96 | 6532 |
| 1713911400 | 12.0101 | 0.08 | 0.65 | 11.91 | 12.02 | 11.91 | 7296 |
| 1713825000 | 11.933 | 0.26 | 2.20 | 11.79 | 11.94 | 11.79 | 2637 |
| 1713565800 | 11.6765 | -0.05 | -0.46 | 11.69 | 11.7324 | 11.67 | 9889 |
| 1713479400 | 11.73 | 0.04 | 0.37 | 11.72 | 11.82 | 11.72 | 8201 |
| 1713393000 | 11.6871 | -0 | -0.02 | 11.75 | 11.75 | 11.67 | 12463 |
| 1713306600 | 11.69 | -0.04 | -0.38 | 11.58 | 11.78 | 11.58 | 7543 |
| 1713220200 | 11.7345 | -0.18 | -1.51 | 11.91 | 11.92 | 11.725 | 4279 |
| 1712961000 | 11.915 | -0.19 | -1.61 | 11.97 | 12.025 | 11.915 | 8899 |
| 1712874600 | 12.1096 | -0 | -0.00 | 12.11 | 12.11 | 12.05 | 6780 |
| 1712788200 | 12.1098 | -0.15 | -1.19 | 12.08 | 12.13 | 12.08 | 14455 |
| 1712701800 | 12.2554 | 0.06 | 0.45 | 12.28 | 12.28 | 12.21 | 2415 |
| 1712615400 | 12.2 | 0 | 0.02 | 12.17 | 12.265 | 12.17 | 6984 |
| 1712356200 | 12.1979 | 0.2 | 1.64 | 12.11 | 12.1999 | 12.11 | 5333 |
| 1712269800 | 12.0007 | -0.02 | -0.20 | 12.15 | 12.2 | 12.0007 | 5279 |
| 1712183400 | 12.025 | -0.01 | -0.04 | 11.98 | 12.09 | 11.96 | 28029 |
| 1712097000 | 12.03 | -0.03 | -0.23 | 11.95 | 12.03 | 11.95 | 7932 |
| 1712010600 | 12.0576 | -0.01 | -0.07 | 12.12 | 12.12 | 12.0576 | 1699 |
| 1711665000 | 12.0661 | 0.05 | 0.38 | 12.03 | 12.1 | 12.03 | 13365 |
| 1711578600 | 12.02 | -0.03 | -0.23 | 12.09 | 12.09 | 11.97 | 4595 |
| 1711492200 | 12.0479 | 0.08 | 0.65 | 12.08 | 12.11 | 12.0479 | 9048 |
| 1711405800 | 11.97 | -0.01 | -0.08 | 11.96 | 11.986 | 11.96 | 1257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
