News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.695825049702 | 10.06 | 10.1 | 9.86 | 138979 | 9.97915719 | CS |
| 4 | -0.04 | -0.39331366765 | 10.17 | 10.3 | 9.86 | 125419 | 10.12379732 | CS |
| 12 | 0.24 | 2.42669362993 | 9.89 | 10.3 | 9.85 | 154035 | 10.11176134 | CS |
| 26 | -0.4 | -3.79867046534 | 10.53 | 10.63 | 9.77 | 179338 | 10.21060985 | CS |
| 52 | 0.24 | 2.42669362993 | 9.89 | 10.7 | 9.47 | 156111 | 10.16812452 | CS |
| 156 | -1.3 | -11.3735783027 | 11.43 | 11.88 | 8.15 | 152880 | 9.94800491 | CS |
| 260 | -0.13 | -1.26705653021 | 10.26 | 14.36 | 8.15 | 132270 | 10.86429958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 10.09 | 0.08 | 0.80 | 10.05 | 10.09 | 10.0005 | 66446 |
| 1742510400 | 10.01 | 0.07 | 0.70 | 9.96 | 10.01 | 9.96 | 153261 |
| 1742424000 | 9.94 | 0.01 | 0.10 | 9.95 | 9.95 | 9.86 | 120725 |
| 1742337600 | 9.93 | -0.06 | -0.60 | 9.99 | 9.99 | 9.9 | 184126 |
| 1742251200 | 9.99 | -0.09 | -0.89 | 10.06 | 10.06 | 9.97 | 171941 |
| 1741992000 | 10.08 | 0.02 | 0.20 | 10.08 | 10.1 | 10.06 | 90338 |
| 1741905600 | 10.06 | -0.07 | -0.69 | 10.12 | 10.12 | 10.05 | 81419 |
| 1741819200 | 10.13 | -0.06 | -0.59 | 10.21 | 10.21 | 10.125 | 134665 |
| 1741732800 | 10.19 | 0.02 | 0.20 | 10.2 | 10.21 | 10.17 | 104681 |
| 1741646400 | 10.17 | 0.03 | 0.30 | 10.17 | 10.2 | 10.125 | 84648 |
| 1741390800 | 10.14 | -0.01 | -0.10 | 10.19 | 10.19 | 10.09 | 162609 |
| 1741304400 | 10.15 | -0.05 | -0.49 | 10.2 | 10.2 | 10.15 | 99208 |
| 1741218000 | 10.2 | 0.03 | 0.29 | 10.2 | 10.24 | 10.17 | 59218 |
| 1741131600 | 10.17 | -0.08 | -0.78 | 10.22 | 10.2699 | 10.16 | 135568 |
| 1741045200 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.21 | 144660 |
| 1740786000 | 10.25 | 0.01 | 0.10 | 10.28 | 10.3 | 10.22 | 243316 |
| 1740699600 | 10.24 | 0.02 | 0.20 | 10.24 | 10.25 | 10.2001 | 101834 |
| 1740613200 | 10.22 | 0.01 | 0.10 | 10.22 | 10.25 | 10.18 | 87371 |
| 1740526800 | 10.21 | 0.09 | 0.89 | 10.18 | 10.21 | 10.17 | 152865 |
| 1740440400 | 10.12 | -0.08 | -0.78 | 10.17 | 10.185 | 10.12 | 127973 |
| 1740181200 | 10.2 | 0.07 | 0.69 | 10.2 | 10.24 | 10.1554 | 211122 |
| 1740094800 | 10.13 | -0.06 | -0.59 | 10.23 | 10.29 | 10.13 | 174808 |
| 1740008400 | 10.19 | 0.05 | 0.49 | 10.15 | 10.2 | 10.14 | 46739 |
| 1739922000 | 10.14 | -0.08 | -0.78 | 10.15 | 10.18 | 10.13 | 75822 |
| 1739576400 | 10.22 | 0.1 | 0.99 | 10.16 | 10.22 | 10.16 | 93193 |
| 1739490000 | 10.12 | 0.05 | 0.50 | 10.1 | 10.16 | 10.07 | 177673 |
| 1739403600 | 10.07 | -0.12 | -1.18 | 10.13 | 10.13 | 10.025 | 245628 |
| 1739317200 | 10.19 | 0 | 0.00 | 10.18 | 10.2 | 10.15 | 149630 |
| 1739230800 | 10.19 | 0.01 | 0.10 | 10.22 | 10.23 | 10.17 | 81394 |
| 1738971600 | 10.18 | -0.03 | -0.29 | 10.17 | 10.21 | 10.14 | 206791 |
| 1738885200 | 10.21 | -0.01 | -0.10 | 10.19 | 10.24 | 10.18 | 129509 |
| 1738798800 | 10.22 | 0.08 | 0.79 | 10.19 | 10.225 | 10.16 | 162232 |
| 1738712400 | 10.14 | 0.06 | 0.60 | 10.09 | 10.14 | 10.08 | 171535 |
| 1738626000 | 10.08 | -0.04 | -0.40 | 10.15 | 10.15 | 10.05 | 428902 |
| 1738366800 | 10.12 | 0.02 | 0.20 | 10.16 | 10.16 | 10.09 | 189406 |
| 1738280400 | 10.1 | 0.03 | 0.30 | 10.12 | 10.14 | 10.08 | 204862 |
| 1738194000 | 10.07 | -0.03 | -0.30 | 10.09 | 10.1081 | 10.01 | 152788 |
| 1738107600 | 10.1 | -0.03 | -0.30 | 10.12 | 10.12 | 10.05 | 122576 |
| 1738021200 | 10.13 | 0.06 | 0.60 | 10.13 | 10.14 | 10.07 | 136129 |
| 1737762000 | 10.07 | -0.03 | -0.30 | 10.09 | 10.1 | 10.04 | 164682 |
| 1737675600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1737589200 | 10.1 | -0.09 | -0.88 | 10.19 | 10.2 | 10.08 | 150722 |
| 1737502800 | 10.19 | 0.06 | 0.59 | 10.151 | 10.21 | 10.135 | 150972 |
| 1737157200 | 10.13 | -0.01 | -0.10 | 10.14 | 10.14 | 10.06 | 86497 |
| 1737070800 | 10.14 | 0.07 | 0.70 | 10.09 | 10.15 | 10.04 | 145721 |
| 1736984400 | 10.07 | 0.13 | 1.31 | 10.06 | 10.07 | 9.97 | 145310 |
| 1736898000 | 9.94 | -0.01 | -0.10 | 9.95 | 9.99 | 9.93 | 183271 |
| 1736811600 | 9.95 | 0.01 | 0.10 | 9.97 | 10 | 9.8932 | 51804 |
| 1736552400 | 9.94 | -0.15 | -1.49 | 10.035 | 10.0516 | 9.94 | 82142 |
| 1736379600 | 10.09 | 0.01 | 0.10 | 10.08 | 10.16 | 10.06 | 165522 |
| 1736293200 | 10.08 | 0 | 0.00 | 10.12 | 10.13 | 10.04 | 140499 |
| 1736206800 | 10.08 | -0.06 | -0.59 | 10.144 | 10.144 | 10 | 127562 |
| 1735947600 | 10.14 | -0.03 | -0.29 | 10.1898 | 10.1898 | 10.11 | 122092 |
| 1735861200 | 10.17 | 0.07 | 0.69 | 10.14 | 10.19 | 10.1 | 113110 |
| 1735688400 | 10.1 | 0.08 | 0.80 | 10.02 | 10.169 | 10.01 | 365260 |
| 1735602000 | 10.02 | 0.2 | 2.04 | 9.8699999 | 10.05 | 9.85 | 480969 |
| 1735342800 | 9.82 | -0.06 | -0.61 | 9.9 | 9.9 | 9.78 | 602240 |
| 1735256400 | 9.88 | 0.02 | 0.20 | 9.81 | 9.95 | 9.7899999 | 320386 |
| 1735077840 | 9.86 | 0.02 | 0.20 | 9.86 | 9.88 | 9.77 | 296230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
