News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -4.5643153527 | 9.64 | 9.74 | 9.2 | 26364 | 9.4277885 | CS |
| 4 | -0.18 | -1.91897654584 | 9.38 | 9.77 | 9 | 23776 | 9.36698552 | CS |
| 12 | -0.49 | -5.05675954592 | 9.69 | 9.94 | 9 | 43825 | 9.39773089 | CS |
| 26 | -0.14 | -1.49892933619 | 9.34 | 10.85 | 9 | 41951 | 9.64973065 | CS |
| 52 | -0.15 | -1.60427807487 | 9.35 | 10.85 | 7.36 | 42087 | 9.25515529 | CS |
| 156 | 5.1 | 124.390243902 | 4.1 | 10.85 | 3.58 | 55650 | 7.75813059 | CS |
| 260 | 1.4 | 17.9487179487 | 7.8 | 10.85 | 1.4 | 55014 | 5.99502486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1721770800 | 9.36 | -0.01 | -0.11 | 9.39 | 9.39 | 9.26 | 62800 |
| 1721684400 | 9.3699999 | -0.19 | -1.99 | 9.47 | 9.48 | 9.31 | 14254 |
| 1721425200 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1721338800 | 9.56 | 0.1 | 1.06 | 9.4 | 9.6 | 9.4 | 26570 |
| 1721252400 | 9.46 | -0.2 | -2.07 | 9.64 | 9.74 | 9.46 | 18736 |
| 1721166000 | 9.66 | 0.21 | 2.22 | 9.45 | 9.69 | 9.39 | 31536 |
| 1721079600 | 9.45 | 0.33 | 3.62 | 9.31 | 9.48 | 9.08 | 19190 |
| 1720820400 | 9.1199999 | 0.02 | 0.22 | 9.1 | 9.1199999 | 9.01 | 42645 |
| 1720734000 | 9.1 | 0.05 | 0.55 | 9.01 | 9.15 | 9.01 | 4926 |
| 1720647600 | 9.05 | -0.03 | -0.33 | 9.08 | 9.1 | 9 | 28055 |
| 1720561200 | 9.08 | -0.16 | -1.73 | 9.24 | 9.24 | 9.01 | 22521 |
| 1720474800 | 9.24 | -0.1 | -1.07 | 9.41 | 9.41 | 9.11 | 38336 |
| 1720215600 | 9.34 | -0.1 | -1.06 | 9.6 | 9.6 | 9.26 | 21090 |
| 1720129200 | 9.44 | 0.14 | 1.51 | 9.3 | 9.52 | 9.3 | 3780 |
| 1720042800 | 9.3 | -0.14 | -1.48 | 9.5 | 9.5 | 9.3 | 30110 |
| 1719956400 | 9.44 | -0.22 | -2.28 | 9.48 | 9.7 | 9.44 | 14959 |
| 1719610800 | 9.66 | 0.04 | 0.42 | 9.6199999 | 9.77 | 9.5 | 29444 |
| 1719524400 | 9.6199999 | 0.18 | 1.91 | 9.32 | 9.6199999 | 9.32 | 18781 |
| 1719438000 | 9.44 | 0.06 | 0.64 | 9.38 | 9.48 | 9.38 | 14546 |
| 1719351600 | 9.38 | 0.01 | 0.11 | 9.47 | 9.47 | 9.31 | 26799 |
| 1719265200 | 9.3699999 | 0.25 | 2.74 | 9.11 | 9.38 | 9.06 | 15438 |
| 1719006000 | 9.1199999 | -0.3 | -3.18 | 9.39 | 9.41 | 9.1199999 | 16567 |
| 1718919600 | 9.42 | 0.08 | 0.86 | 9.39 | 9.47 | 9.3 | 17536 |
| 1718833200 | 9.34 | 0.15 | 1.63 | 9.93 | 9.93 | 9.27 | 18725 |
| 1718746800 | 9.19 | -0.21 | -2.23 | 9.42 | 9.64 | 9.19 | 25157 |
| 1718660400 | 9.4 | -0.02 | -0.21 | 9.4 | 9.56 | 9.36 | 18694 |
| 1718401200 | 9.42 | -0.03 | -0.32 | 9.57 | 9.6 | 9.4 | 33164 |
| 1718314800 | 9.45 | -0.25 | -2.58 | 9.6199999 | 9.6199999 | 9.45 | 9084 |
| 1718228400 | 9.7 | 0.06 | 0.62 | 9.73 | 9.89 | 9.63 | 39277 |
| 1718142000 | 9.64 | -0.14 | -1.43 | 9.84 | 9.84 | 9.63 | 15845 |
| 1718055600 | 9.78 | 0.3 | 3.16 | 9.51 | 9.85 | 9.51 | 248512 |
| 1717796400 | 9.48 | 0.03 | 0.32 | 9.45 | 9.53 | 9.44 | 9469 |
| 1717710000 | 9.45 | 0.2 | 2.16 | 9.39 | 9.48 | 9.38 | 5424 |
| 1717623600 | 9.25 | 0.02 | 0.22 | 9.27 | 9.4 | 9.24 | 14317 |
| 1717537200 | 9.23 | -0.1 | -1.07 | 9.31 | 9.33 | 9.2 | 15959 |
| 1717450800 | 9.33 | -0.12 | -1.27 | 9.41 | 9.41 | 9.3 | 28566 |
| 1717191600 | 9.45 | 0.17 | 1.83 | 9.59 | 9.59 | 9.34 | 28320 |
| 1717105200 | 9.28 | -0.21 | -2.21 | 9.22 | 9.56 | 9.22 | 27522 |
| 1717018800 | 9.49 | -0.31 | -3.16 | 9.43 | 9.9 | 9.43 | 28955 |
| 1716932400 | 9.8 | 0.53 | 5.72 | 9.3699999 | 9.81 | 9.36 | 152077 |
| 1716846000 | 9.27 | 0.11 | 1.20 | 9.33 | 9.33 | 9.19 | 4757 |
| 1716586800 | 9.16 | -0.01 | -0.11 | 9.17 | 9.28 | 9.14 | 30183 |
| 1716500400 | 9.17 | -0.01 | -0.11 | 9.2 | 9.34 | 9.17 | 9031 |
| 1716414000 | 9.18 | -0.15 | -1.61 | 9.36 | 9.36 | 9.18 | 92533 |
| 1716327600 | 9.33 | 0.03 | 0.32 | 9.31 | 9.55 | 9.31 | 164210 |
| 1715982000 | 9.3 | -0.07 | -0.75 | 9.4 | 9.45 | 9.3 | 45071 |
| 1715895600 | 9.3699999 | -0.12 | -1.26 | 9.49 | 9.59 | 9.3699999 | 11953 |
| 1715809200 | 9.49 | -0.01 | -0.11 | 9.5399999 | 9.6199999 | 9.4 | 15888 |
| 1715722800 | 9.5 | 0.29 | 3.15 | 9.43 | 9.55 | 9.42 | 24334 |
| 1715636400 | 9.21 | -0.52 | -5.34 | 9.71 | 9.82 | 9.2 | 750922 |
| 1715377200 | 9.73 | 0.18 | 1.88 | 9.52 | 9.8 | 9.41 | 44622 |
| 1715290800 | 9.55 | -0.14 | -1.44 | 9.67 | 9.72 | 9.55 | 9007 |
| 1715204400 | 9.69 | -0.08 | -0.82 | 9.74 | 9.74 | 9.63 | 4641 |
| 1715118000 | 9.77 | -0.05 | -0.51 | 9.89 | 9.9 | 9.64 | 7280 |
| 1715031600 | 9.82 | 0.24 | 2.51 | 9.58 | 9.94 | 9.58 | 18938 |
| 1714772400 | 9.58 | 0.06 | 0.63 | 9.55 | 9.66 | 9.55 | 15887 |
| 1714686000 | 9.52 | -0.11 | -1.14 | 9.83 | 9.83 | 9.52 | 17499 |
| 1714599600 | 9.63 | -0.05 | -0.52 | 9.69 | 9.8 | 9.6 | 27926 |
| 1714513200 | 9.68 | -0.39 | -3.87 | 9.94 | 9.94 | 9.68 | 23350 |
| 1714426800 | 10.07 | -0.03 | -0.30 | 10.1 | 10.2 | 10 | 27252 |
| 1714167600 | 10.1 | 0.21 | 2.12 | 9.86 | 10.14 | 9.86 | 23480 |
| 1714081200 | 9.89 | -0.04 | -0.40 | 9.94 | 9.97 | 9.77 | 14546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
