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 | 0.015 | 0.149328023892 | 10.045 | 10.07 | 10.02 | 1011569 | 10.04242092 | CS |
| 4 | -0.02 | -0.198412698413 | 10.08 | 10.12 | 9.83 | 992679 | 10.02151523 | CS |
| 12 | 0.1 | 1.00401606426 | 9.96 | 10.14 | 9.83 | 806704 | 10.01157292 | CS |
| 26 | 2.56 | 34.1333333333 | 7.5 | 10.14 | 6.622 | 645117 | 9.60533503 | CS |
| 52 | -0.28 | -2.7079303675 | 10.34 | 11.9 | 6.622 | 504675 | 9.44488251 | CS |
| 156 | -17.38 | -63.3381924198 | 27.44 | 31.69 | 6.622 | 400387 | 12.52309936 | CS |
| 260 | -50.93 | -83.5054927037 | 60.99 | 78.65 | 6.622 | 523125 | 28.21442651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 10.06 | 0.04 | 0.40 | 10.07 | 10.07 | 10.04 | 1164003 |
| 1726872000 | 10.02 | -0.02 | -0.20 | 10.04 | 10.04 | 10.02 | 1578979 |
| 1726785600 | 10.04 | -0.01 | -0.10 | 10.07 | 10.07 | 10.03 | 1054182 |
| 1726699200 | 10.05 | -0.01 | -0.10 | 10.06 | 10.06 | 10.045 | 477796 |
| 1726612800 | 10.06 | 0 | 0.00 | 10.05 | 10.06 | 10.04 | 801472 |
| 1726526400 | 10.06 | 0.02 | 0.20 | 10.06 | 10.06 | 10.045 | 573781 |
| 1726267200 | 10.04 | -0.07 | -0.69 | 10.02 | 10.06 | 10 | 979809 |
| 1726180800 | 10.11 | 0.03 | 0.30 | 10.07 | 10.12 | 10.06 | 334636 |
| 1726094400 | 10.08 | 0.02 | 0.20 | 10.05 | 10.08 | 10.05 | 282796 |
| 1726008000 | 10.06 | -0.01 | -0.10 | 10.09 | 10.09 | 10.04 | 426665 |
| 1725921600 | 10.07 | 0.06 | 0.60 | 9.99 | 10.07 | 9.99 | 744790 |
| 1725662400 | 10.01 | 0.02 | 0.20 | 10.02 | 10.035 | 9.98 | 1015137 |
| 1725576000 | 9.99 | 0.02 | 0.20 | 9.98 | 10 | 9.95 | 1507956 |
| 1725489600 | 9.97 | -0.01 | -0.10 | 9.95 | 9.985 | 9.945 | 1522073 |
| 1725403200 | 9.98 | -0.11 | -1.09 | 9.98 | 10.08 | 9.83 | 5168002 |
| 1725057600 | 10.09 | 0 | 0.00 | 10.09 | 10.1 | 10.09 | 257667 |
| 1724971200 | 10.09 | 0 | 0.00 | 10.1 | 10.105 | 10.09 | 237031 |
| 1724884800 | 10.09 | 0.02 | 0.20 | 10.09 | 10.11 | 10.08 | 729325 |
| 1724798400 | 10.07 | -0.01 | -0.10 | 10.08 | 10.09 | 10.07 | 313865 |
| 1724712000 | 10.08 | 0.01 | 0.10 | 10.09 | 10.095 | 10.08 | 349823 |
| 1724452800 | 10.07 | 0 | 0.00 | 10.09 | 10.11 | 10.07 | 879994 |
| 1724366400 | 10.07 | -0.02 | -0.20 | 10.08 | 10.1 | 10.07 | 599267 |
| 1724280000 | 10.09 | 0.01 | 0.10 | 10.09 | 10.1 | 10.08 | 376913 |
| 1724193600 | 10.08 | 0 | 0.00 | 10.09 | 10.09 | 10.08 | 484854 |
| 1724107200 | 10.08 | 0.01 | 0.10 | 10.08 | 10.1 | 10.07 | 1036112 |
| 1723848000 | 10.07 | -0.01 | -0.10 | 10.08 | 10.085 | 10.07 | 827661 |
| 1723761600 | 10.08 | 0.02 | 0.20 | 10.08 | 10.085 | 10.06 | 776479 |
| 1723675200 | 10.06 | 0 | 0.00 | 10.08 | 10.1 | 10.06 | 655330 |
| 1723588800 | 10.06 | 0.05 | 0.50 | 10.04 | 10.1 | 10.04 | 1385654 |
| 1723502400 | 10.01 | -0.01 | -0.10 | 10.03 | 10.04 | 10.01 | 463417 |
| 1723243200 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10 | 738523 |
| 1723156800 | 10.02 | 0.02 | 0.20 | 10.04 | 10.04 | 10 | 214856 |
| 1723070400 | 10 | -0.04 | -0.40 | 10 | 10.06 | 9.99 | 590245 |
| 1722984000 | 10.04 | 0.07 | 0.70 | 9.96 | 10.09 | 9.95 | 747188 |
| 1722897600 | 9.97 | -0.06 | -0.60 | 9.96 | 10.02 | 9.95 | 1225182 |
| 1722638400 | 10.03 | -0.03 | -0.30 | 10.04 | 10.1 | 10.03 | 542863 |
| 1722552000 | 10.06 | 0.06 | 0.60 | 10.1 | 10.14 | 10.05 | 1056361 |
| 1722465600 | 10 | -0.02 | -0.20 | 10.01 | 10.04 | 10 | 637927 |
| 1722379200 | 10.02 | 0.04 | 0.40 | 9.98 | 10.02 | 9.97 | 939119 |
| 1722292800 | 9.98 | 0.02 | 0.20 | 9.96 | 10 | 9.95 | 331091 |
| 1722033600 | 9.96 | 0.02 | 0.20 | 9.95 | 9.97 | 9.94 | 592803 |
| 1721947200 | 9.94 | 0.01 | 0.10 | 9.95 | 9.96 | 9.93 | 893915 |
| 1721860800 | 9.93 | -0.03 | -0.30 | 9.97 | 9.97 | 9.93 | 1644778 |
| 1721774400 | 9.96 | -0.01 | -0.10 | 9.98 | 9.98 | 9.96 | 536471 |
| 1721688000 | 9.97 | 0.03 | 0.30 | 9.95 | 9.99 | 9.95 | 712585 |
| 1721428800 | 9.94 | -0.01 | -0.10 | 9.95 | 9.96 | 9.94 | 636102 |
| 1721342400 | 9.95 | -0.02 | -0.20 | 9.98 | 9.98 | 9.94 | 985091 |
| 1721256000 | 9.97 | -0.02 | -0.20 | 9.97 | 9.985 | 9.97 | 392579 |
| 1721169600 | 9.99 | 0.02 | 0.20 | 9.98 | 9.99 | 9.97 | 517376 |
| 1721083200 | 9.97 | -0.02 | -0.20 | 9.99 | 10 | 9.97 | 437451 |
| 1720824000 | 9.99 | 0.03 | 0.30 | 10 | 10 | 9.96 | 1544962 |
| 1720737600 | 9.96 | 0.01 | 0.10 | 9.98 | 10.01 | 9.96 | 678489 |
| 1720651200 | 9.95 | -0.03 | -0.30 | 9.98 | 10.05 | 9.94 | 1113696 |
| 1720564800 | 9.98 | 0 | 0.00 | 9.98 | 10 | 9.97 | 692044 |
| 1720478400 | 9.98 | 0 | 0.00 | 9.98 | 10 | 9.97 | 449458 |
| 1720219200 | 9.98 | -0.01 | -0.10 | 9.97 | 10 | 9.96 | 504330 |
| 1720040640 | 9.99 | 0.03 | 0.30 | 9.96 | 9.99 | 9.95 | 532004 |
| 1719960000 | 9.96 | 0.01 | 0.10 | 9.96 | 9.97 | 9.93 | 827363 |
| 1719873600 | 9.95 | 0 | 0.00 | 9.98 | 9.99 | 9.93 | 897512 |
| 1719614400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1719528000 | 9.95 | 0 | 0.00 | 9.94 | 9.97 | 9.94 | 472893 |
| 1719441600 | 9.95 | -0.01 | -0.10 | 9.95 | 9.97 | 9.93 | 596145 |
| 1719355200 | 9.96 | 0.05 | 0.50 | 9.94 | 10.06 | 9.9 | 1471310 |
| 1719268800 | 9.91 | 0 | 0.00 | 9.9 | 9.96 | 9.8699999 | 1562372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
