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 | 10.51 | 10.6999 | 10.4 | 30722 | 10.54920669 | CS |
| 4 | 0.51 | 5.1 | 10 | 10.6999 | 9.9301 | 21598 | 10.35937388 | CS |
| 12 | 0.69 | 7.02647657841 | 9.82 | 10.6999 | 9.7985 | 19511 | 10.17073761 | CS |
| 26 | 1 | 10.5152471083 | 9.51 | 10.6999 | 9.46 | 21150 | 10.09925721 | CS |
| 52 | 0.89 | 9.25155925156 | 9.62 | 10.6999 | 8.4637 | 20868 | 9.67214071 | CS |
| 156 | -4.85 | -31.5755208333 | 15.36 | 16.1212 | 8.4637 | 22889 | 11.67763501 | CS |
| 260 | -8.76 | -45.4592631033 | 19.27 | 22.01 | 8.4637 | 27958 | 13.23209506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.51 | 0.01 | 0.10 | 10.55 | 10.605 | 10.4802 | 17366 |
| 1721342400 | 10.5 | -0.03 | -0.28 | 10.53 | 10.53 | 10.4401 | 22399 |
| 1721256000 | 10.53 | -0.13 | -1.22 | 10.5301 | 10.59 | 10.4924 | 34018 |
| 1721169600 | 10.66 | 0.16 | 1.52 | 10.57 | 10.6999 | 10.51 | 40571 |
| 1721083200 | 10.5 | 0 | 0.00 | 10.48 | 10.5845 | 10.475 | 30797 |
| 1720824000 | 10.5 | -0.03 | -0.28 | 10.51 | 10.53 | 10.4 | 24267 |
| 1720737600 | 10.53 | 0.19 | 1.84 | 10.34 | 10.54 | 10.335 | 36788 |
| 1720651200 | 10.34 | 0.01 | 0.10 | 10.32 | 10.34 | 10.3149 | 10810 |
| 1720564800 | 10.33 | 0.03 | 0.29 | 10.33 | 10.33 | 10.28 | 18057 |
| 1720478400 | 10.3 | -0.03 | -0.29 | 10.33 | 10.33 | 10.25 | 20137 |
| 1720219200 | 10.33 | 0.12 | 1.18 | 10.29 | 10.33 | 10.24 | 21291 |
| 1720040640 | 10.21 | 0.02 | 0.20 | 10.21 | 10.2509 | 10.2 | 6177 |
| 1719960000 | 10.19 | 0.02 | 0.20 | 10.17 | 10.2399 | 10.14 | 21500 |
| 1719873600 | 10.17 | -0.04 | -0.39 | 10.23 | 10.23 | 10.15 | 19237 |
| 1719614400 | 10.21 | 0.08 | 0.79 | 10.31 | 10.31 | 10.1366 | 30701 |
| 1719528000 | 10.13 | 0.08 | 0.75 | 10.09 | 10.1598 | 10.09 | 11587 |
| 1719441600 | 10.055 | 0.04 | 0.35 | 9.98 | 10.11 | 9.98 | 28604 |
| 1719355200 | 10.02 | -0.03 | -0.30 | 10.02 | 10.08 | 10.02 | 6095 |
| 1719268800 | 10.05 | 0.06 | 0.60 | 9.99 | 10.06 | 9.99 | 17652 |
| 1719009600 | 9.99 | 0.02 | 0.20 | 10 | 10.01 | 9.9301 | 16134 |
| 1718923200 | 9.97 | -0.04 | -0.40 | 10 | 10.06 | 9.96 | 21254 |
| 1718750400 | 10.0101 | -0.01 | -0.10 | 10.0382 | 10.04 | 10.0101 | 10281 |
| 1718664000 | 10.02 | -0.04 | -0.40 | 9.97 | 10.04 | 9.97 | 9015 |
| 1718404800 | 10.06 | -0.02 | -0.20 | 10.07 | 10.09 | 10.05 | 12681 |
| 1718318400 | 10.08 | -0.07 | -0.69 | 10 | 10.105 | 10 | 51022 |
| 1718232000 | 10.15 | 0.02 | 0.15 | 10.19 | 10.25 | 10.15 | 41843 |
| 1718145600 | 10.135 | 0 | 0.05 | 10.14 | 10.14 | 10.11 | 9977 |
| 1718059200 | 10.13 | -0.03 | -0.30 | 10.11 | 10.145 | 10.11 | 27370 |
| 1717800000 | 10.16 | -0.05 | -0.49 | 10.1215 | 10.18 | 10.1215 | 25061 |
| 1717713600 | 10.21 | 0 | 0.00 | 10.18 | 10.23 | 10.18 | 6088 |
| 1717627200 | 10.21 | 0.1 | 0.99 | 10.16 | 10.245 | 10.11 | 23927 |
| 1717540800 | 10.11 | 0.06 | 0.60 | 10.06 | 10.16 | 10.06 | 12761 |
| 1717454400 | 10.05 | 0.03 | 0.30 | 10.04 | 10.08 | 10.03 | 18260 |
| 1717195200 | 10.02 | 0.16 | 1.62 | 9.92 | 10.02 | 9.91 | 24518 |
| 1717108800 | 9.86 | 0.01 | 0.10 | 9.95 | 9.98 | 9.83 | 32505 |
| 1717022400 | 9.85 | -0.16 | -1.60 | 9.91 | 9.97 | 9.85 | 21327 |
| 1716936000 | 10.01 | -0.05 | -0.50 | 10.04 | 10.07 | 10.01 | 15763 |
| 1716590400 | 10.06 | 0.03 | 0.30 | 10.04 | 10.0794 | 10.04 | 13954 |
| 1716504000 | 10.03 | -0.09 | -0.89 | 10.15 | 10.17 | 10.02 | 18595 |
| 1716417600 | 10.12 | -0.12 | -1.17 | 10.23 | 10.26 | 10.12 | 15547 |
| 1716331200 | 10.24 | 0.05 | 0.49 | 10.21 | 10.27 | 10.2047 | 16338 |
| 1716244800 | 10.19 | 0.02 | 0.20 | 10.18 | 10.2 | 10.1513 | 27409 |
| 1715985600 | 10.17 | 0.06 | 0.59 | 10.09 | 10.2 | 10.09 | 15027 |
| 1715899200 | 10.11 | -0.08 | -0.79 | 10.19 | 10.1999 | 10.1 | 24778 |
| 1715812800 | 10.19 | 0.04 | 0.38 | 10.16 | 10.2 | 10.16 | 15105 |
| 1715726400 | 10.151 | -0 | -0.04 | 10.16 | 10.19 | 10.1501 | 15457 |
| 1715640000 | 10.155 | 0.02 | 0.20 | 10.14 | 10.1869 | 10.14 | 20975 |
| 1715380800 | 10.135 | 0.02 | 0.20 | 10.13 | 10.1541 | 10.105 | 15353 |
| 1715294400 | 10.115 | 0.08 | 0.75 | 10.05 | 10.1356 | 10.05 | 15273 |
| 1715208000 | 10.0399 | -0.04 | -0.40 | 10.08 | 10.1263 | 10.0315 | 10990 |
| 1715121600 | 10.08 | -0.04 | -0.40 | 10.15 | 10.15 | 10.03 | 15106 |
| 1715035200 | 10.12 | 0.05 | 0.51 | 10.07 | 10.14 | 10.07 | 11597 |
| 1714776000 | 10.0689 | 0.12 | 1.19 | 9.97 | 10.1 | 9.97 | 10082 |
| 1714689600 | 9.95 | 0.04 | 0.40 | 10 | 10 | 9.91 | 11128 |
| 1714603200 | 9.91 | 0.08 | 0.81 | 9.86 | 9.93 | 9.86 | 12070 |
| 1714516800 | 9.83 | -0.03 | -0.25 | 9.8699999 | 9.9499 | 9.83 | 17988 |
| 1714430400 | 9.855 | 0.01 | 0.05 | 9.84 | 9.9 | 9.84 | 7680 |
| 1714171200 | 9.85 | 0.06 | 0.66 | 9.82 | 9.91 | 9.7985 | 22298 |
| 1714084800 | 9.785 | -0.09 | -0.86 | 9.782 | 9.796 | 9.74 | 17413 |
| 1713998400 | 9.8699999 | -0.01 | -0.09 | 9.8699999 | 9.9 | 9.84 | 8420 |
| 1713912000 | 9.8792 | 0.12 | 1.22 | 9.76 | 9.88 | 9.76 | 16472 |
| 1713825600 | 9.76 | 0.09 | 0.93 | 9.68 | 9.76 | 9.68 | 46998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
