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 | 0.4599 | 4.8006263048 | 9.58 | 10.09 | 9.35 | 115194151 | 9.73537344 | CS |
| 4 | 0.1899 | 1.92791878173 | 9.85 | 10.27 | 8.4406 | 155798862 | 9.53484905 | CS |
| 12 | -0.1201 | -1.18208661417 | 10.16 | 10.4 | 8.4406 | 126759208 | 9.62343364 | CS |
| 26 | -1.2401 | -10.9937943262 | 11.28 | 11.52 | 8.4406 | 92080882 | 9.8937088 | CS |
| 52 | -2.8101 | -21.8684824903 | 12.85 | 14.85 | 8.4406 | 71949245 | 10.51785974 | CS |
| 156 | -4.8901 | -32.7535164099 | 14.93 | 16.68 | 8.4406 | 63176869 | 11.86290582 | CS |
| 260 | 5.1299 | 104.478615071 | 4.91 | 25.87 | 4.52 | 69479735 | 12.38519571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 10.04 | -0.02 | -0.20 | 10.04 | 10.1 | 9.97 | 88605879 |
| 1745534400 | 10.06 | 0.28 | 2.86 | 9.88 | 10.09 | 9.815 | 86979942 |
| 1745448000 | 9.78 | 0.13 | 1.35 | 9.835 | 10.0054 | 9.71 | 158585633 |
| 1745361600 | 9.65 | 0.18 | 1.90 | 9.5399999 | 9.72 | 9.53 | 121100894 |
| 1745275200 | 9.47 | -0.16 | -1.66 | 9.58 | 9.63 | 9.35 | 94110135 |
| 1744929600 | 9.63 | 0.23 | 2.45 | 9.41 | 9.69 | 9.405 | 126551131 |
| 1744843200 | 9.4 | -0.05 | -0.53 | 9.47 | 9.6199999 | 9.2899999 | 133726508 |
| 1744756800 | 9.45 | -0.26 | -2.68 | 9.6 | 9.63 | 9.38 | 125381044 |
| 1744670400 | 9.71 | 0.38 | 4.07 | 9.38 | 9.81 | 9.2 | 184555861 |
| 1744411200 | 9.33 | 0.19 | 2.08 | 9.11 | 9.35 | 9.0399999 | 146201069 |
| 1744324800 | 9.14 | -0.36 | -3.79 | 9.1 | 9.28 | 8.88 | 163434212 |
| 1744238400 | 9.5 | 0.81 | 9.32 | 8.5399999 | 9.5399999 | 8.4406 | 199486125 |
| 1744152000 | 8.69 | -0.55 | -5.95 | 9.52 | 9.52 | 8.55 | 199125842 |
| 1744065600 | 9.24 | -0.34 | -3.55 | 9.27 | 9.64 | 9 | 274747545 |
| 1743806400 | 9.58 | 0.04 | 0.42 | 9.315 | 9.73 | 9.2 | 177417898 |
| 1743720000 | 9.5399999 | -0.61 | -6.01 | 10.01 | 10.2 | 9.53 | 220147901 |
| 1743633600 | 10.15 | 0.21 | 2.11 | 9.83 | 10.27 | 9.82 | 136536257 |
| 1743547200 | 9.94 | -0.09 | -0.90 | 10.1 | 10.17 | 9.81 | 135373331 |
| 1743460800 | 10.03 | 0.31 | 3.19 | 9.575 | 10.11 | 9.545 | 139887143 |
| 1743201600 | 9.72 | -0.18 | -1.82 | 9.85 | 9.89 | 9.6199999 | 136829914 |
| 1743115200 | 9.9 | -0.4 | -3.88 | 10.26 | 10.4 | 9.82 | 228895968 |
| 1743028800 | 10.3 | 0.01 | 0.10 | 10.27 | 10.35 | 10.09 | 140364084 |
| 1742942400 | 10.29 | 0.04 | 0.39 | 10.3 | 10.35 | 10.17 | 83637496 |
| 1742856000 | 10.25 | 0.25 | 2.50 | 10.065 | 10.25 | 10.01 | 102749743 |
| 1742596800 | 10 | -0.01 | -0.10 | 9.9149999 | 10.12 | 9.83 | 121246572 |
| 1742510400 | 10.01 | -0.16 | -1.57 | 10.07 | 10.15 | 9.99 | 109061202 |
| 1742424000 | 10.17 | 0.22 | 2.21 | 9.955 | 10.28 | 9.945 | 124657602 |
| 1742337600 | 9.95 | 0.03 | 0.30 | 9.95 | 10.04 | 9.88 | 102687209 |
| 1742251200 | 9.92 | 0.19 | 1.95 | 9.76 | 9.98 | 9.74 | 98537494 |
| 1741992000 | 9.73 | 0.2 | 2.10 | 9.66 | 9.7899999 | 9.64 | 91252692 |
| 1741905600 | 9.53 | -0.06 | -0.63 | 9.575 | 9.95 | 9.5 | 137634376 |
| 1741819200 | 9.59 | -0.1 | -1.03 | 9.71 | 9.71 | 9.46 | 129891943 |
| 1741732800 | 9.69 | -0.27 | -2.71 | 9.92 | 9.96 | 9.49 | 210041304 |
| 1741646400 | 9.96 | 0.06 | 0.61 | 9.77 | 10.14 | 9.77 | 167119216 |
| 1741390800 | 9.9 | 0.29 | 3.02 | 9.59 | 9.96 | 9.51 | 150578243 |
| 1741304400 | 9.61 | -0.04 | -0.41 | 9.51 | 9.72 | 9.42 | 136614459 |
| 1741218000 | 9.65 | 0.53 | 5.81 | 9.26 | 9.67 | 9.2 | 157686531 |
| 1741131600 | 9.1199999 | -0.27 | -2.88 | 9.23 | 9.27 | 9.06 | 167315563 |
| 1741045200 | 9.39 | -0.16 | -1.68 | 9.71 | 9.82 | 9.32 | 154382838 |
| 1740786000 | 9.55 | 0.26 | 2.80 | 9.32 | 9.69 | 9.31 | 137941607 |
| 1740699600 | 9.2899999 | -0.18 | -1.90 | 9.44 | 9.53 | 9.2899999 | 70485845 |
| 1740613200 | 9.47 | 0.05 | 0.53 | 9.46 | 9.6199999 | 9.44 | 87886291 |
| 1740526800 | 9.42 | 0.07 | 0.75 | 9.365 | 9.49 | 9.31 | 88817737 |
| 1740440400 | 9.35 | 0.07 | 0.75 | 9.305 | 9.4 | 9.21 | 72440397 |
| 1740181200 | 9.28 | -0.11 | -1.17 | 9.38 | 9.41 | 9.23 | 58388992 |
| 1740094800 | 9.39 | 0.05 | 0.54 | 9.33 | 9.395 | 9.28 | 39599035 |
| 1740008400 | 9.34 | 0.05 | 0.54 | 9.27 | 9.39 | 9.21 | 50026996 |
| 1739922000 | 9.2899999 | -0.19 | -2.00 | 9.32 | 9.35 | 9.23 | 62050454 |
| 1739576400 | 9.48 | 0.13 | 1.39 | 9.43 | 9.51 | 9.39 | 53602286 |
| 1739490000 | 9.35 | 0.12 | 1.30 | 9.28 | 9.41 | 9.24 | 71961772 |
| 1739403600 | 9.23 | 0.02 | 0.22 | 9.17 | 9.2899999 | 9.1 | 67303132 |
| 1739317200 | 9.21 | -0.03 | -0.32 | 9.21 | 9.26 | 9.17 | 54782095 |
| 1739230800 | 9.24 | 0 | 0.00 | 9.25 | 9.3 | 9.1199999 | 72082048 |
| 1738971600 | 9.24 | -0.02 | -0.22 | 9.33 | 9.35 | 9.18 | 140625952 |
| 1738885200 | 9.26 | -0.75 | -7.49 | 9.49 | 9.64 | 9.26 | 222698519 |
| 1738798800 | 10.01 | -0.15 | -1.48 | 10.16 | 10.315 | 9.96 | 123072446 |
| 1738712400 | 10.16 | 0.27 | 2.73 | 9.94 | 10.16 | 9.905 | 68543670 |
| 1738626000 | 9.89 | -0.19 | -1.88 | 9.72 | 10.06 | 9.6 | 131303484 |
| 1738366800 | 10.08 | -0.08 | -0.79 | 10.16 | 10.35 | 9.99 | 103888365 |
| 1738280400 | 10.16 | -0.05 | -0.49 | 10.26 | 10.39 | 10.06 | 69525552 |
| 1738194000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.29 | 10.03 | 69791364 |
| 1738107600 | 10.08 | -0.3 | -2.89 | 10.23 | 10.23 | 9.92 | 91236586 |
| 1738021200 | 10.38 | 0.26 | 2.57 | 10.11 | 10.42 | 10.1 | 72599966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
