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 | -1.0941 | -9.83018867925 | 11.13 | 11.13 | 10.01 | 675 | 10.44339108 | SP |
| 4 | -0.5841 | -5.5 | 10.62 | 11.4899 | 10.01 | 1614 | 10.83450368 | SP |
| 12 | -1.5241 | -13.1842560554 | 11.56 | 12.26 | 9.93 | 2888 | 11.03357454 | SP |
| 26 | -1.6141 | -13.8549356223 | 11.65 | 12.32 | 9.93 | 4302 | 11.38192146 | SP |
| 52 | -5.0741 | -33.5810721377 | 15.11 | 18.34 | 9.93 | 3977 | 12.77286616 | SP |
| 156 | -8.4941 | -45.839719374 | 18.53 | 22.7299 | 9.93 | 3901 | 15.66758533 | SP |
| 260 | -5.6741 | -36.1177593889 | 15.71 | 34.17 | 5.68 | 8645 | 14.90098333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 10.0359 | -0.34 | -3.29 | 10 | 10.0701 | 10 | 866 |
| 1726698600 | 10.3768 | -0.02 | -0.15 | 10.33 | 10.4007 | 10.3299 | 1980 |
| 1726612200 | 10.392 | -0.1 | -0.91 | 10.42 | 10.42 | 10.3099 | 578 |
| 1726525800 | 10.4879 | -0.16 | -1.49 | 10.55 | 10.55 | 10.47 | 521 |
| 1726266600 | 10.646 | -0.37 | -3.39 | 10.77 | 10.77 | 10.646 | 86 |
| 1726180200 | 11.0193 | -0.17 | -1.50 | 11.13 | 11.13 | 11.0193 | 210 |
| 1726093800 | 11.1876 | -0.09 | -0.79 | 11.32 | 11.4899 | 11.1876 | 446 |
| 1726007400 | 11.2769 | 0.05 | 0.42 | 11.3 | 11.3 | 11.2769 | 8147 |
| 1725921000 | 11.2295 | -0.1 | -0.86 | 11.31 | 11.31 | 11.2295 | 1167 |
| 1725661800 | 11.3268 | 0.3 | 2.72 | 11.0245 | 11.3268 | 11.0245 | 895 |
| 1725575400 | 11.0273 | 0.17 | 1.54 | 11.07 | 11.07 | 11.0273 | 119 |
| 1725489000 | 10.86 | 0.07 | 0.61 | 10.87 | 10.91 | 10.79 | 9535 |
| 1725402600 | 10.7942 | 0.54 | 5.26 | 10.6152 | 10.81 | 10.6152 | 393 |
| 1725057000 | 10.2549 | -0.14 | -1.35 | 10.28 | 10.28 | 10.2549 | 38 |
| 1724970600 | 10.3955 | -0.05 | -0.44 | 10.3955 | 10.3955 | 10.3955 | 19 |
| 1724884200 | 10.4417 | 0.1 | 0.98 | 10.49 | 10.49 | 10.4417 | 112 |
| 1724797800 | 10.3401 | 0.07 | 0.68 | 10.37 | 10.37 | 10.3401 | 213 |
| 1724711400 | 10.2705 | 0.09 | 0.89 | 10.07 | 10.2705 | 10.07 | 450 |
| 1724452200 | 10.18 | -0.48 | -4.54 | 10.45 | 10.45 | 10.18 | 4498 |
| 1724365800 | 10.664 | 0.15 | 1.47 | 10.62 | 10.664 | 10.62 | 1267 |
| 1724279400 | 10.5098 | -0.27 | -2.51 | 10.5098 | 10.5098 | 10.5098 | 5 |
| 1724193000 | 10.78 | 0.18 | 1.70 | 10.59 | 10.78 | 10.59 | 1858 |
| 1724106600 | 10.5997 | -0.19 | -1.72 | 10.7 | 10.7 | 10.5997 | 2469 |
| 1723847400 | 10.7849 | 0 | 0.05 | 10.6918 | 10.805 | 10.6918 | 11838 |
| 1723761000 | 10.78 | -0.42 | -3.75 | 10.8 | 10.85 | 10.73 | 17377 |
| 1723674600 | 11.2004 | -0.01 | -0.07 | 11.19 | 11.2301 | 11.18 | 8684 |
| 1723588200 | 11.2081 | -0.3 | -2.62 | 11.27 | 11.27 | 11.2081 | 294 |
| 1723501800 | 11.51 | 0.15 | 1.33 | 11.37 | 11.51 | 11.37 | 1573 |
| 1723242600 | 11.3594 | 0 | 0.01 | 11.27 | 11.3594 | 11.27 | 342 |
| 1723156200 | 11.3584 | -0.47 | -3.99 | 11.74 | 11.74 | 11.3584 | 2112 |
| 1723069800 | 11.83 | 0.18 | 1.50 | 11.24 | 11.85 | 11.24 | 15175 |
| 1722983400 | 11.6546 | -0.24 | -2.00 | 11.87 | 11.88 | 11.485 | 11915 |
| 1722897000 | 11.8923 | 0.61 | 5.43 | 12.26 | 12.26 | 11.7487 | 2562 |
| 1722637800 | 11.28 | 0.62 | 5.77 | 11.22 | 11.41 | 11.22 | 10325 |
| 1722551400 | 10.6642 | 0.44 | 4.35 | 10.13 | 10.81 | 10.12 | 6888 |
| 1722465000 | 10.22 | -0.11 | -1.03 | 10.3 | 10.3 | 9.93 | 5823 |
| 1722378600 | 10.3268 | -0.07 | -0.70 | 10.42 | 10.42 | 10.3268 | 2171 |
| 1722292200 | 10.4 | 0.02 | 0.19 | 10.41 | 10.41 | 10.4 | 2416 |
| 1722033000 | 10.38 | -0.32 | -3.00 | 10.39 | 10.485 | 10.32 | 3576 |
| 1721946600 | 10.7011 | -0.19 | -1.78 | 10.82 | 10.82 | 10.6363 | 780 |
| 1721860200 | 10.8954 | 0.42 | 3.96 | 10.57 | 10.8963 | 10.54 | 1002 |
| 1721773800 | 10.48 | -0.04 | -0.40 | 10.52 | 10.52 | 10.42 | 2549 |
| 1721687400 | 10.5224 | -0.26 | -2.39 | 10.68 | 10.68 | 10.52 | 1547 |
| 1721428200 | 10.78 | 0.15 | 1.43 | 10.8 | 10.8 | 10.75 | 1388 |
| 1721341800 | 10.6283 | 0.26 | 2.46 | 10.63 | 10.67 | 10.6097 | 5672 |
| 1721255400 | 10.3729 | 0.28 | 2.79 | 10.1823 | 10.3729 | 10.1823 | 502 |
| 1721169000 | 10.091 | -0.54 | -5.06 | 10.5 | 10.5 | 10.091 | 395 |
| 1721082600 | 10.6292 | -0.11 | -0.98 | 10.6 | 10.6292 | 10.5 | 1387 |
| 1720823400 | 10.7347 | -0.19 | -1.70 | 10.91 | 10.91 | 10.66 | 724 |
| 1720737000 | 10.9208 | -0.57 | -4.96 | 11.39 | 11.39 | 10.9208 | 341 |
| 1720650600 | 11.4904 | -0.28 | -2.39 | 11.57 | 11.57 | 11.4904 | 8 |
| 1720564200 | 11.7723 | 0.16 | 1.34 | 11.64 | 11.7723 | 11.64 | 106 |
| 1720477800 | 11.6167 | -0.09 | -0.80 | 11.57 | 11.6444 | 11.57 | 1156 |
| 1720218600 | 11.71 | 0.18 | 1.56 | 11.51 | 11.71 | 11.51 | 2740 |
| 1720040640 | 11.53 | -0.04 | -0.35 | 11.49 | 11.53 | 11.49 | 307 |
| 1719959400 | 11.57 | -0.08 | -0.69 | 11.61 | 11.64 | 11.57 | 1337 |
| 1719873000 | 11.65 | 0.22 | 1.92 | 11.63 | 11.65 | 11.63 | 2360 |
| 1719613800 | 11.43 | -0.05 | -0.44 | 11.42 | 11.47 | 11.42 | 902 |
| 1719527400 | 11.48 | -0.08 | -0.69 | 11.56 | 11.575 | 11.48 | 4228 |
| 1719441000 | 11.56 | -0.02 | -0.19 | 11.58 | 11.6 | 11.53 | 8077 |
| 1719354600 | 11.5821 | 0.24 | 2.08 | 11.38 | 11.61 | 11.38 | 54924 |
| 1719268200 | 11.3466 | -0.17 | -1.46 | 11.31 | 11.3466 | 11.31 | 262 |
| 1719009000 | 11.5143 | -0.07 | -0.63 | 11.61 | 11.61 | 11.5143 | 247 |
| 1718922600 | 11.5872 | 0.11 | 0.93 | 11.57 | 11.5899 | 11.57 | 695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
