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 | 0 | 10.14 | 10.24 | 10.0001 | 9965 | 10.10733266 | CS |
| 4 | -0.02 | -0.196850393701 | 10.16 | 10.85 | 10.0001 | 22069 | 10.319896 | CS |
| 12 | -0.48 | -4.5197740113 | 10.62 | 11.05 | 10 | 16630 | 10.31216926 | CS |
| 26 | -0.6 | -5.58659217877 | 10.74 | 11.31 | 10 | 17690 | 10.52988954 | CS |
| 52 | 2.53 | 33.2457293035 | 7.61 | 11.82 | 7.54 | 22310 | 9.83364918 | CS |
| 156 | 6.69 | 193.913043478 | 3.45 | 16.9786 | 2.85 | 39707 | 6.5082099 | CS |
| 260 | 1.21 | 13.5498320269 | 8.93 | 16.9786 | 2.25 | 80934 | 4.83464353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 10.14 | 0.05 | 0.50 | 10.01 | 10.16 | 10.002 | 7680 |
| 1719268500 | 10.09 | 0.01 | 0.10 | 10.11 | 10.1535 | 10.01 | 12907 |
| 1719009300 | 10.08 | -0.04 | -0.35 | 10.18 | 10.18 | 10.02 | 4998 |
| 1718922900 | 10.115 | 0.04 | 0.35 | 10.14 | 10.24 | 10.0001 | 14273 |
| 1718750100 | 10.08 | -0.25 | -2.42 | 10.3 | 10.3 | 10.05 | 26792 |
| 1718663700 | 10.3301 | 0.1 | 0.98 | 10.12 | 10.39 | 10.12 | 29359 |
| 1718404500 | 10.23 | -0.47 | -4.39 | 10.17 | 10.26 | 10.15 | 19530 |
| 1718318100 | 10.7 | -0.09 | -0.83 | 10.85 | 10.85 | 10.68 | 38471 |
| 1718231700 | 10.79 | 0.34 | 3.25 | 10.46 | 10.85 | 10.45 | 36237 |
| 1718145300 | 10.45 | 0.26 | 2.55 | 10.32 | 10.45 | 10.27 | 12782 |
| 1718058900 | 10.19 | -0.06 | -0.59 | 10.4 | 10.4 | 10.19 | 47453 |
| 1717799700 | 10.25 | 0 | 0.00 | 10.23 | 10.3 | 10.2202 | 26652 |
| 1717713300 | 10.25 | 0 | 0.00 | 10.24 | 10.31 | 10.22 | 23304 |
| 1717626900 | 10.25 | -0.06 | -0.58 | 10.39 | 10.3999 | 10.24 | 28755 |
| 1717540500 | 10.31 | 0.05 | 0.49 | 10.25 | 10.4 | 10.21 | 21676 |
| 1717454100 | 10.26 | 0.04 | 0.39 | 10.22 | 10.39 | 10.22 | 37005 |
| 1717194900 | 10.22 | -0.03 | -0.24 | 10.31 | 10.4 | 10.22 | 11466 |
| 1717108500 | 10.245 | 0.01 | 0.15 | 10.18 | 10.3284 | 10.18 | 14392 |
| 1717022100 | 10.23 | 0 | 0.00 | 10.16 | 10.3199 | 10.16 | 6270 |
| 1716935700 | 10.23 | -0.05 | -0.44 | 10.31 | 10.31 | 10.21 | 9373 |
| 1716590100 | 10.275 | 0.04 | 0.44 | 10.34 | 10.34 | 10.22 | 16457 |
| 1716503700 | 10.23 | 0.03 | 0.29 | 10.24 | 10.2999 | 10.2 | 5894 |
| 1716417300 | 10.2 | -0.12 | -1.16 | 10.25 | 10.25 | 10.1087 | 36548 |
| 1716330900 | 10.32 | 0.06 | 0.58 | 10.32 | 10.3299 | 10.23 | 13898 |
| 1716244500 | 10.26 | -0.05 | -0.46 | 10.28 | 10.3299 | 10.2 | 19217 |
| 1715985300 | 10.3075 | -0.03 | -0.31 | 10.3 | 10.35 | 10.25 | 25014 |
| 1715898900 | 10.34 | 0.01 | 0.10 | 10.4 | 10.4 | 10.32 | 21425 |
| 1715812500 | 10.33 | 0.06 | 0.60 | 10.32 | 10.4 | 10.32 | 19056 |
| 1715726100 | 10.2689 | -0.12 | -1.15 | 10.33 | 10.38 | 10.2401 | 14583 |
| 1715639700 | 10.3879 | 0.12 | 1.15 | 10.29 | 10.4277 | 10.2595 | 10846 |
| 1715380500 | 10.27 | 0.02 | 0.20 | 10.29 | 10.29 | 10.14 | 3144 |
| 1715294100 | 10.25 | 0.1 | 0.99 | 10.22 | 10.27 | 10.0809 | 16062 |
| 1715207700 | 10.15 | 0.05 | 0.50 | 10.14 | 10.1914 | 10.1 | 17436 |
| 1715121300 | 10.1 | 0.03 | 0.30 | 10.08 | 10.1999 | 10.05 | 16105 |
| 1715034900 | 10.07 | -0.14 | -1.37 | 10.21 | 10.21 | 10.02 | 27643 |
| 1714775700 | 10.21 | -0.04 | -0.39 | 10.16 | 10.4799 | 10.16 | 12106 |
| 1714689300 | 10.25 | -0.11 | -1.09 | 10.37 | 10.42 | 10.15 | 19326 |
| 1714602900 | 10.3626 | 0.21 | 2.09 | 10.24 | 10.4 | 10.18 | 3594 |
| 1714516500 | 10.15 | -0.22 | -2.12 | 10.26 | 10.31 | 10.15 | 8381 |
| 1714430100 | 10.3703 | -0.01 | -0.14 | 10.3 | 10.53 | 10.3 | 6602 |
| 1714170900 | 10.385 | 0.04 | 0.34 | 10.39 | 10.5 | 10.2 | 9004 |
| 1714084500 | 10.35 | 0.02 | 0.19 | 10.3 | 10.7889 | 10.25 | 17082 |
| 1713998100 | 10.3299 | -0.13 | -1.24 | 10.4 | 10.4 | 10.24 | 2090 |
| 1713911700 | 10.46 | 0.31 | 3.00 | 10.18 | 10.54 | 10.18 | 8175 |
| 1713825300 | 10.155 | -0.35 | -3.29 | 10.4 | 10.421 | 10.01 | 24726 |
| 1713566100 | 10.5 | 0.26 | 2.54 | 10.34 | 10.58 | 10.305 | 3198 |
| 1713479700 | 10.24 | 0 | 0.03 | 10.11 | 10.45 | 10.11 | 13610 |
| 1713393300 | 10.2371 | 0.1 | 0.96 | 10.32 | 10.4183 | 10.09 | 10476 |
| 1713306900 | 10.14 | 0.06 | 0.60 | 10.01 | 10.425 | 10.01 | 7367 |
| 1713220500 | 10.08 | -0.3 | -2.90 | 10.3 | 10.73 | 10 | 22267 |
| 1712961300 | 10.3807 | 0.02 | 0.20 | 10.26 | 10.84 | 10.26 | 8037 |
| 1712874900 | 10.36 | -0.04 | -0.38 | 10.31 | 10.65 | 10.31 | 32356 |
| 1712788500 | 10.4 | -0.31 | -2.89 | 10.6 | 10.8 | 10.35 | 16303 |
| 1712702100 | 10.71 | -0.11 | -1.02 | 10.89 | 10.92 | 10.65 | 23075 |
| 1712615700 | 10.82 | -0.09 | -0.81 | 10.85 | 11 | 10.8 | 8101 |
| 1712356500 | 10.9085 | 0.27 | 2.50 | 10.73 | 11.05 | 10.6641 | 10583 |
| 1712270100 | 10.6428 | -0.09 | -0.87 | 10.82 | 10.82 | 10.5118 | 6861 |
| 1712183700 | 10.7361 | 0.28 | 2.64 | 10.62 | 10.84 | 10.58 | 5997 |
| 1712097300 | 10.46 | -0.21 | -1.97 | 10.7 | 10.95 | 10.45 | 24838 |
| 1712010900 | 10.67 | -0.39 | -3.53 | 11.14 | 11.31 | 10.67 | 22799 |
| 1711665300 | 11.06 | 0.4 | 3.75 | 10.71 | 11.21 | 10.67 | 36437 |
| 1711578900 | 10.66 | 0.31 | 3.00 | 10.44 | 10.76 | 10.4 | 13333 |
| 1711492500 | 10.35 | 0.01 | 0.10 | 10.37 | 10.4 | 10.21 | 15659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
