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 | 0.11 | 1.1 | 10 | 10.4 | 9.94 | 45365 | 10.06444721 | CS |
| 4 | 0.11 | 1.1 | 10 | 10.4 | 9.12 | 62160 | 9.97934494 | CS |
| 12 | 0.22 | 2.22446916077 | 9.89 | 10.63 | 9.12 | 63662 | 10.13339831 | CS |
| 26 | 0.86 | 9.2972972973 | 9.25 | 10.6645 | 8.99 | 73960 | 10.03800695 | CS |
| 52 | -3.9 | -27.8372591006 | 14.01 | 14.94 | 7.33 | 115679 | 10.90637496 | CS |
| 156 | -15.289 | -60.1952832789 | 25.399 | 25.83 | 7.33 | 91825 | 16.10554688 | CS |
| 260 | -14.03 | -58.1193040597 | 24.14 | 26.19 | 7.33 | 95612 | 19.6281837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 10.11 | -0.04 | -0.39 | 10.23 | 10.4 | 10.11 | 58016 |
| 1721860800 | 10.15 | 0.15 | 1.50 | 10.22 | 10.3 | 10.1 | 72689 |
| 1721774400 | 10 | 0.06 | 0.60 | 10 | 10.15 | 10 | 23528 |
| 1721688000 | 9.94 | -0.06 | -0.60 | 9.99 | 10.19 | 9.94 | 44450 |
| 1721428800 | 10 | 0.02 | 0.20 | 10 | 10.0699 | 9.99 | 28140 |
| 1721342400 | 9.98 | -0.01 | -0.10 | 10 | 10.18 | 9.98 | 39985 |
| 1721256000 | 9.99 | -0.29 | -2.82 | 10.28 | 10.28 | 9.98 | 78437 |
| 1721169600 | 10.28 | 0.18 | 1.78 | 10.02 | 10.28 | 10.02 | 55434 |
| 1721083200 | 10.1 | 0.08 | 0.80 | 10 | 10.175 | 10 | 41312 |
| 1720824000 | 10.02 | 0.06 | 0.60 | 9.96 | 10.1 | 9.96 | 43467 |
| 1720737600 | 9.96 | 0.24 | 2.47 | 9.75 | 10 | 9.75 | 56605 |
| 1720651200 | 9.72 | -0.13 | -1.32 | 9.99 | 10.05 | 9.1199999 | 224251 |
| 1720564800 | 9.85 | -0.14 | -1.40 | 10.11 | 10.11 | 9.85 | 53426 |
| 1720478400 | 9.99 | 0.09 | 0.91 | 9.9 | 10.098 | 9.9 | 58147 |
| 1720219200 | 9.9 | -0.24 | -2.37 | 10.1 | 10.18 | 9.88 | 62537 |
| 1720040640 | 10.14 | 0.13 | 1.30 | 10 | 10.25 | 10 | 33850 |
| 1719960000 | 10.01 | -0.1 | -0.99 | 10.12 | 10.125 | 10 | 27400 |
| 1719873600 | 10.11 | 0.03 | 0.30 | 10.06 | 10.21 | 9.96 | 86384 |
| 1719614400 | 10.08 | 0.1 | 1.00 | 10 | 10.1398 | 9.88 | 92974 |
| 1719528000 | 9.98 | 0.06 | 0.60 | 9.97 | 10.0546 | 9.95 | 48492 |
| 1719441600 | 9.92 | -0.2 | -1.98 | 10.05 | 10.13 | 9.86 | 68277 |
| 1719355200 | 10.12 | -0.01 | -0.10 | 10.14 | 10.18 | 10.08 | 44553 |
| 1719268800 | 10.13 | -0.01 | -0.10 | 10.12 | 10.2695 | 10.12 | 44642 |
| 1719009600 | 10.14 | -0.06 | -0.59 | 10.2 | 10.3001 | 10.1 | 52887 |
| 1718923200 | 10.2 | -0.06 | -0.58 | 10.26 | 10.3 | 10.16 | 52223 |
| 1718750400 | 10.26 | 0.01 | 0.10 | 10.27 | 10.3875 | 10.25 | 35458 |
| 1718664000 | 10.25 | -0.04 | -0.39 | 10.23 | 10.35 | 10.12 | 58569 |
| 1718404800 | 10.29 | -0.15 | -1.44 | 10.47 | 10.47 | 10.23 | 39379 |
| 1718318400 | 10.44 | -0.01 | -0.10 | 10.45 | 10.49 | 10.37 | 39751 |
| 1718232000 | 10.45 | -0.01 | -0.10 | 10.5 | 10.63 | 10.45 | 48033 |
| 1718145600 | 10.46 | -0.11 | -1.04 | 10.5 | 10.5 | 10.325 | 53389 |
| 1718059200 | 10.57 | 0.17 | 1.63 | 10.28 | 10.57 | 10.26 | 55583 |
| 1717800000 | 10.4 | -0.01 | -0.10 | 10.22 | 10.41 | 10.22 | 45543 |
| 1717713600 | 10.41 | -0.11 | -1.05 | 10.49 | 10.55 | 10.36 | 55832 |
| 1717627200 | 10.52 | -0.03 | -0.28 | 10.55 | 10.63 | 10.4 | 180278 |
| 1717540800 | 10.55 | 0.17 | 1.64 | 10.4 | 10.55 | 10.345 | 146766 |
| 1717454400 | 10.38 | 0.02 | 0.19 | 10.26 | 10.47 | 10.16 | 234708 |
| 1717195200 | 10.36 | 0.34 | 3.39 | 9.75 | 10.36 | 9.75 | 324993 |
| 1717108800 | 10.0202 | 0.02 | 0.20 | 10.13 | 10.13 | 9.97 | 29345 |
| 1717022400 | 10 | 0.05 | 0.50 | 9.95 | 10.07 | 9.9 | 57244 |
| 1716936000 | 9.95 | 0.15 | 1.53 | 9.85 | 9.98 | 9.83 | 91831 |
| 1716590400 | 9.8 | 0.01 | 0.10 | 9.84 | 9.9 | 9.8 | 23170 |
| 1716504000 | 9.7899999 | -0.17 | -1.71 | 9.93 | 9.9899 | 9.75 | 73684 |
| 1716417600 | 9.96 | 0.02 | 0.20 | 9.95 | 10.06 | 9.9 | 28724 |
| 1716331200 | 9.94 | -0.08 | -0.80 | 10.02 | 10.14 | 9.92 | 53769 |
| 1716244800 | 10.02 | -0.01 | -0.10 | 10.03 | 10.1 | 9.99 | 42977 |
| 1715985600 | 10.03 | 0.06 | 0.60 | 10 | 10.03 | 9.9398 | 18165 |
| 1715899200 | 9.97 | -0.02 | -0.20 | 9.99 | 10.0097 | 9.91 | 26988 |
| 1715812800 | 9.99 | 0.19 | 1.94 | 9.83 | 10 | 9.83 | 32537 |
| 1715726400 | 9.8 | -0.04 | -0.41 | 9.84 | 10 | 9.8 | 29312 |
| 1715640000 | 9.84 | 0.03 | 0.31 | 9.81 | 9.9981 | 9.81 | 33490 |
| 1715380800 | 9.81 | 0.07 | 0.72 | 9.73 | 9.89 | 9.7 | 23470 |
| 1715294400 | 9.74 | -0.03 | -0.31 | 9.77 | 9.8681 | 9.6806 | 42328 |
| 1715208000 | 9.77 | -0.16 | -1.61 | 9.91 | 10 | 9.77 | 51620 |
| 1715121600 | 9.93 | -0.15 | -1.49 | 10.06 | 10.11 | 9.9 | 34041 |
| 1715035200 | 10.08 | 0.1 | 1.00 | 10 | 10.1 | 9.92 | 51735 |
| 1714776000 | 9.98 | 0.15 | 1.53 | 9.89 | 10.0399 | 9.88 | 73925 |
| 1714689600 | 9.83 | 0.05 | 0.51 | 9.8 | 9.8699999 | 9.78 | 47710 |
| 1714603200 | 9.78 | 0.06 | 0.62 | 9.76 | 9.8699999 | 9.75 | 54710 |
| 1714516800 | 9.72 | -0.09 | -0.92 | 9.81 | 9.81 | 9.6201 | 52433 |
| 1714430400 | 9.81 | 0.07 | 0.72 | 9.8 | 9.8745999 | 9.6046 | 43873 |
| 1714171200 | 9.74 | -0.09 | -0.92 | 9.72 | 9.9 | 9.72 | 51556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
