News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 3.70731707317 | 10.25 | 10.66 | 10.17 | 20331 | 10.27885178 | CS |
| 4 | 1.11 | 11.6596638655 | 9.52 | 10.66 | 9.33 | 20388 | 10.03296541 | CS |
| 12 | 1.79 | 20.2488687783 | 8.84 | 10.79 | 8.66 | 37708 | 9.46267195 | CS |
| 26 | 3.34 | 45.8161865569 | 7.29 | 10.79 | 7.22 | 50552 | 9.0309481 | CS |
| 52 | 3.49 | 48.8795518207 | 7.14 | 10.79 | 6.46 | 43201 | 8.30928577 | CS |
| 156 | -2.62 | -19.7735849057 | 13.25 | 13.29 | 4.1 | 51591 | 8.5508742 | CS |
| 260 | -5.3 | -33.2705586943 | 15.93 | 18.18 | 4.1 | 50883 | 9.09219195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 10.63 | 0.33 | 3.20 | 10.38 | 10.66 | 10.33 | 14717 |
| 1721684400 | 10.3 | 0 | 0.00 | 10.24 | 10.3 | 10.2 | 8748 |
| 1721425200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1721338800 | 10.3 | 0.07 | 0.68 | 10.25 | 10.3 | 10.19 | 63067 |
| 1721252400 | 10.23 | -0.14 | -1.35 | 10.35 | 10.35 | 10.17 | 25812 |
| 1721166000 | 10.37 | 0.14 | 1.37 | 10.25 | 10.37 | 10.25 | 2590 |
| 1721079600 | 10.23 | -0.21 | -2.01 | 9.7899999 | 10.36 | 9.7899999 | 7701 |
| 1720820400 | 10.44 | 0.29 | 2.86 | 10.01 | 10.48 | 10.01 | 15643 |
| 1720734000 | 10.15 | -0.02 | -0.20 | 10.09 | 10.17 | 10.07 | 34943 |
| 1720647600 | 10.17 | 0.12 | 1.19 | 9.78 | 10.26 | 9.76 | 16071 |
| 1720561200 | 10.05 | 0.22 | 2.24 | 9.9 | 10.05 | 9.88 | 45819 |
| 1720474800 | 9.83 | 0.16 | 1.65 | 9.76 | 9.83 | 9.5 | 13149 |
| 1720215600 | 9.67 | -0.17 | -1.73 | 9.78 | 9.78 | 9.63 | 6122 |
| 1720129200 | 9.84 | -0.06 | -0.61 | 10.16 | 10.16 | 9.82 | 7157 |
| 1720042800 | 9.9 | -0.15 | -1.49 | 10.03 | 10.04 | 9.85 | 5163 |
| 1719956400 | 10.05 | -0.07 | -0.69 | 10.1 | 10.14 | 10 | 24657 |
| 1719610800 | 10.12 | 0.07 | 0.70 | 10.04 | 10.16 | 10.04 | 14557 |
| 1719524400 | 10.05 | 0.5 | 5.24 | 9.73 | 10.26 | 9.6 | 28560 |
| 1719438000 | 9.55 | 0.13 | 1.38 | 9.33 | 9.6 | 9.33 | 41554 |
| 1719351600 | 9.42 | -0.08 | -0.84 | 9.52 | 9.5399999 | 9.42 | 24631 |
| 1719265200 | 9.5 | 0.05 | 0.53 | 9.71 | 9.71 | 9.5 | 42343 |
| 1719006000 | 9.45 | -0.18 | -1.87 | 9.51 | 9.74 | 9.45 | 82626 |
| 1718919600 | 9.63 | -0.16 | -1.63 | 9.84 | 9.88 | 9.6199999 | 19887 |
| 1718833200 | 9.7899999 | 0.04 | 0.41 | 9.8 | 10.03 | 9.76 | 65224 |
| 1718746800 | 9.75 | -0.25 | -2.50 | 9.93 | 10 | 9.75 | 29837 |
| 1718660400 | 10 | -0.2 | -1.96 | 10.18 | 10.2 | 10 | 26276 |
| 1718401200 | 10.2 | -0.37 | -3.50 | 10.22 | 10.46 | 10.17 | 13796 |
| 1718314800 | 10.57 | -0.04 | -0.38 | 10.37 | 10.69 | 10.18 | 53425 |
| 1718228400 | 10.61 | 0.6 | 5.99 | 10.07 | 10.79 | 10.07 | 70645 |
| 1718142000 | 10.01 | 0.31 | 3.20 | 9.81 | 10.1 | 9.74 | 57653 |
| 1718055600 | 9.7 | 0.16 | 1.68 | 9.52 | 9.7899999 | 9.52 | 44222 |
| 1717796400 | 9.5399999 | -0.13 | -1.34 | 9.6199999 | 9.6199999 | 9.5 | 27400 |
| 1717710000 | 9.67 | 0.37 | 3.98 | 9.27 | 9.84 | 9.27 | 36514 |
| 1717623600 | 9.3 | 0.05 | 0.54 | 9.23 | 9.34 | 9.19 | 8402 |
| 1717537200 | 9.25 | 0.2 | 2.21 | 9.05 | 9.27 | 9 | 24450 |
| 1717450800 | 9.05 | -0.06 | -0.66 | 9.02 | 9.1199999 | 9.02 | 17040 |
| 1717191600 | 9.11 | -0.24 | -2.57 | 9.28 | 9.33 | 9.02 | 35400 |
| 1717105200 | 9.35 | -0.11 | -1.16 | 9.43 | 9.51 | 9.35 | 34303 |
| 1717018800 | 9.46 | -0.02 | -0.21 | 9.32 | 9.51 | 9.32 | 51153 |
| 1716932400 | 9.48 | 0.05 | 0.53 | 9.4 | 9.5 | 9.2 | 59109 |
| 1716846000 | 9.43 | 0.22 | 2.39 | 9.19 | 9.43 | 9.1 | 82588 |
| 1716586800 | 9.21 | 0.29 | 3.25 | 8.98 | 9.23 | 8.96 | 38443 |
| 1716500400 | 8.92 | -0.04 | -0.45 | 8.94 | 9.02 | 8.9 | 62986 |
| 1716414000 | 8.96 | 0 | 0.00 | 8.91 | 9.0399999 | 8.8699999 | 19298 |
| 1716327600 | 8.96 | -0.04 | -0.44 | 8.84 | 9 | 8.83 | 185326 |
| 1715982000 | 9 | -0.15 | -1.64 | 9.1 | 9.15 | 8.98 | 28751 |
| 1715895600 | 9.15 | 0.06 | 0.66 | 9.07 | 9.23 | 9.03 | 27393 |
| 1715809200 | 9.09 | 0.04 | 0.44 | 9.05 | 9.11 | 9 | 12790 |
| 1715722800 | 9.05 | 0.01 | 0.11 | 9.02 | 9.1 | 8.95 | 24675 |
| 1715636400 | 9.0399999 | 0.35 | 4.03 | 8.75 | 9.0399999 | 8.66 | 54783 |
| 1715377200 | 8.69 | -0.19 | -2.14 | 8.86 | 8.92 | 8.68 | 33249 |
| 1715290800 | 8.88 | -0.08 | -0.89 | 8.82 | 8.9 | 8.71 | 29910 |
| 1715204400 | 8.96 | 0.09 | 1.01 | 8.9 | 8.96 | 8.9 | 20473 |
| 1715118000 | 8.8699999 | -0.05 | -0.56 | 8.92 | 9 | 8.8699999 | 13361 |
| 1715031600 | 8.92 | -0.08 | -0.89 | 9.0399999 | 9.0399999 | 8.92 | 8800 |
| 1714772400 | 9 | 0 | 0.00 | 9.09 | 9.09 | 8.91 | 18404 |
| 1714686000 | 9 | 0.04 | 0.45 | 9.02 | 9.1 | 8.95 | 287868 |
| 1714599600 | 8.96 | -0.02 | -0.22 | 8.97 | 8.98 | 8.93 | 4900 |
| 1714513200 | 8.98 | 0.08 | 0.90 | 8.84 | 8.98 | 8.84 | 45979 |
| 1714426800 | 8.9 | -0.1 | -1.11 | 8.99 | 9 | 8.81 | 17249 |
| 1714167600 | 9 | 0.12 | 1.35 | 8.9 | 9.0399999 | 8.9 | 15156 |
| 1714081200 | 8.88 | -0.36 | -3.90 | 9.21 | 9.21 | 8.88 | 81192 |
| 1713994800 | 9.24 | 0.04 | 0.43 | 9.22 | 9.3 | 9.15 | 20715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
