News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.12825860271 | 9.59 | 10.1 | 9.54 | 9033613 | 9.79222829 | DR |
| 4 | 0.14 | 1.4358974359 | 9.75 | 10.1 | 8.8913 | 9081974 | 9.55355581 | DR |
| 12 | -1.58 | -13.775065388 | 11.47 | 12.855 | 8.2 | 9078025 | 10.05795833 | DR |
| 26 | -0.97 | -8.93186003683 | 10.86 | 12.855 | 8.2 | 7123965 | 10.39568237 | DR |
| 52 | 2.21 | 28.7760416667 | 7.68 | 12.855 | 7.25 | 6275511 | 9.7827908 | DR |
| 156 | 1.54 | 18.4431137725 | 8.35 | 12.855 | 4.45 | 6173767 | 7.82486111 | DR |
| 260 | 5.25 | 113.146551724 | 4.64 | 12.855 | 3.17 | 4320449 | 7.70230161 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 9.88 | -0.14 | -1.40 | 9.88 | 9.965 | 9.795 | 12919538 |
| 1726785600 | 10.02 | 0.42 | 4.38 | 9.8 | 10.1 | 9.8 | 11902583 |
| 1726699200 | 9.6 | -0.17 | -1.74 | 9.77 | 9.845 | 9.59 | 8891783 |
| 1726612800 | 9.77 | -0.02 | -0.20 | 9.7899999 | 9.88 | 9.6514 | 6616280 |
| 1726526400 | 9.7899999 | 0.13 | 1.35 | 9.91 | 9.92 | 9.66 | 12194431 |
| 1726267200 | 9.66 | 0.12 | 1.26 | 9.57 | 9.71 | 9.5399999 | 6311498 |
| 1726180800 | 9.5399999 | -0.02 | -0.21 | 9.5 | 9.64 | 9.48 | 6183825 |
| 1726094400 | 9.56 | 0.3 | 3.24 | 9.19 | 9.585 | 9.0902 | 15183938 |
| 1726008000 | 9.26 | 0.1 | 1.09 | 9.2 | 9.27 | 9.085 | 6373293 |
| 1725921600 | 9.16 | 0.22 | 2.46 | 9.14 | 9.205 | 9.07 | 8363488 |
| 1725662400 | 8.94 | -0.3 | -3.25 | 9.26 | 9.28 | 8.8913 | 9839853 |
| 1725576000 | 9.24 | 0.02 | 0.22 | 9.22 | 9.4286999 | 9.17 | 8673217 |
| 1725489600 | 9.22 | 0.11 | 1.21 | 9.0399999 | 9.33 | 9.0399999 | 10199790 |
| 1725403200 | 9.11 | -0.88 | -8.81 | 9.89 | 9.9 | 9.07 | 14192962 |
| 1725057600 | 9.99 | 0.15 | 1.52 | 9.89 | 10.04 | 9.8699999 | 7839346 |
| 1724971200 | 9.84 | 0.12 | 1.23 | 9.7899999 | 10.08 | 9.76 | 7161186 |
| 1724884800 | 9.72 | -0.07 | -0.72 | 9.83 | 9.885 | 9.64 | 9014158 |
| 1724798400 | 9.7899999 | 0.16 | 1.66 | 9.59 | 9.82 | 9.535 | 6225203 |
| 1724712000 | 9.63 | -0.28 | -2.83 | 9.76 | 9.83 | 9.61 | 9322510 |
| 1724452800 | 9.91 | 0.37 | 3.88 | 9.75 | 9.97 | 9.725 | 9548281 |
| 1724366400 | 9.5399999 | -0.5 | -4.98 | 9.8699999 | 9.93 | 9.53 | 10778951 |
| 1724280000 | 10.04 | 0.1 | 1.01 | 9.9 | 10.09 | 9.88 | 5864144 |
| 1724193600 | 9.94 | -0.17 | -1.68 | 10.04 | 10.115 | 9.885 | 5619126 |
| 1724107200 | 10.11 | 0.16 | 1.61 | 9.96 | 10.13 | 9.84 | 8006342 |
| 1723848000 | 9.95 | -0.06 | -0.60 | 9.9 | 10.035 | 9.8699999 | 7541531 |
| 1723761600 | 10.01 | 0.21 | 2.14 | 9.8 | 10.07 | 9.75 | 11839537 |
| 1723675200 | 9.8 | 0.06 | 0.62 | 9.93 | 9.9949999 | 9.724 | 9267209 |
| 1723588800 | 9.74 | 0.32 | 3.40 | 9.55 | 9.76 | 9.475 | 18185591 |
| 1723502400 | 9.42 | 0.11 | 1.18 | 9.5 | 9.555 | 9.36 | 13175493 |
| 1723243200 | 9.31 | 0.1 | 1.09 | 9.25 | 9.41 | 9.18 | 8757150 |
| 1723156800 | 9.21 | 0.36 | 4.07 | 9.01 | 9.27 | 8.785 | 13603876 |
| 1723070400 | 8.85 | 0.09 | 1.03 | 9.2 | 9.41 | 8.82 | 11041961 |
| 1722984000 | 8.76 | 0.16 | 1.86 | 8.76 | 8.98 | 8.6199999 | 9181892 |
| 1722897600 | 8.6 | -0.33 | -3.70 | 8.1 | 8.785 | 8.1 | 11749130 |
| 1722638400 | 8.93 | -0.59 | -6.20 | 9.14 | 9.22 | 8.88 | 12685444 |
| 1722552000 | 9.52 | -0.5 | -4.99 | 9.91 | 10.06 | 9.45 | 15111197 |
| 1722465600 | 10.02 | 0.34 | 3.51 | 9.8699999 | 10.08 | 9.795 | 12004302 |
| 1722379200 | 9.68 | -0.28 | -2.81 | 10.04 | 10.16 | 9.615 | 11834526 |
| 1722292800 | 9.96 | -0.38 | -3.68 | 10.3 | 10.33 | 9.925 | 7096812 |
| 1722033600 | 10.34 | -0.02 | -0.19 | 10.26 | 10.45 | 10.15 | 7917109 |
| 1721947200 | 10.36 | -0.24 | -2.26 | 10.71 | 10.99 | 10.272 | 11413686 |
| 1721860800 | 10.6 | -0.51 | -4.59 | 10.92 | 10.97 | 10.59 | 10491661 |
| 1721774400 | 11.11 | 0.01 | 0.09 | 11.2 | 11.29 | 11.075 | 5953278 |
| 1721688000 | 11.1 | 0.08 | 0.73 | 11 | 11.175 | 10.93 | 8878771 |
| 1721428800 | 11.02 | -0.29 | -2.56 | 11.19 | 11.26 | 10.99 | 8424412 |
| 1721342400 | 11.31 | -0.04 | -0.35 | 11.54 | 11.58 | 11.18 | 10705536 |
| 1721256000 | 11.35 | -0.45 | -3.81 | 11.63 | 11.68 | 11.31 | 13350397 |
| 1721169600 | 11.8 | 0.05 | 0.43 | 11.87 | 11.92 | 11.66 | 5751776 |
| 1721083200 | 11.75 | -0.15 | -1.26 | 11.99 | 12.04 | 11.71 | 6384958 |
| 1720824000 | 11.9 | -0.6 | -4.80 | 12.12 | 12.21 | 11.86 | 9689560 |
| 1720737600 | 12.5 | 0.3 | 2.46 | 12.85 | 12.86 | 12.49 | 14017596 |
| 1720651200 | 12.2 | 0.24 | 2.01 | 12.06 | 12.24 | 12.02 | 6786661 |
| 1720564800 | 11.96 | 0.18 | 1.53 | 12.08 | 12.125 | 11.895 | 6784662 |
| 1720478400 | 11.78 | 0.28 | 2.43 | 11.69 | 11.85 | 11.69 | 5187805 |
| 1720219200 | 11.5 | 0.27 | 2.40 | 11.53 | 11.65 | 11.34 | 3927888 |
| 1720040640 | 11.23 | 0.21 | 1.91 | 11.07 | 11.245 | 10.98 | 4046211 |
| 1719960000 | 11.02 | -0.31 | -2.74 | 10.99 | 11.095 | 10.9 | 5864720 |
| 1719873600 | 11.33 | -0.14 | -1.22 | 11.5 | 11.52 | 11.16 | 3319202 |
| 1719614400 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1719528000 | 11.47 | -0.04 | -0.35 | 11.46 | 11.6 | 11.42 | 3898315 |
| 1719441600 | 11.51 | 0.04 | 0.35 | 11.47 | 11.665 | 11.38 | 5551446 |
| 1719355200 | 11.47 | 0.08 | 0.70 | 11.43 | 11.5 | 11.28 | 6461992 |
| 1719268800 | 11.39 | -0.19 | -1.64 | 11.5 | 11.66 | 11.39 | 6835417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
