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 | -0.06 | -0.659340659341 | 9.1 | 9.11 | 9.01 | 72954 | 9.05047826 | CS |
| 4 | 0.09 | 1.00558659218 | 8.95 | 9.2 | 8.945 | 99745 | 9.06573021 | CS |
| 12 | -0.07 | -0.768386388584 | 9.11 | 9.22 | 8.87 | 91348 | 9.04346533 | CS |
| 26 | -0.3 | -3.21199143469 | 9.34 | 9.6 | 8.7697 | 80372 | 9.13988369 | CS |
| 52 | -0.52 | -5.43933054393 | 9.56 | 9.74 | 8.51 | 66869 | 9.2010848 | CS |
| 156 | -3.86 | -29.9224806202 | 12.9 | 14.07 | 8.27 | 81069 | 10.28770989 | CS |
| 260 | -3.64 | -28.7066246057 | 12.68 | 14.07 | 6.94 | 90669 | 10.9153381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 9.0399999 | -0.01 | -0.11 | 9.0399999 | 9.065 | 9.0399999 | 78835 |
| 1721946600 | 9.05 | 0.04 | 0.44 | 9.05 | 9.05 | 9.0148 | 112006 |
| 1721860200 | 9.01 | -0.05 | -0.55 | 9.08 | 9.08 | 9.01 | 77551 |
| 1721773800 | 9.06 | -0.02 | -0.17 | 9.09 | 9.0901 | 9.06 | 73592 |
| 1721687400 | 9.075 | 0 | 0.00 | 9.11 | 9.11 | 9.075 | 83137 |
| 1721428200 | 9.075 | -0.04 | -0.44 | 9.1 | 9.11 | 9.07 | 18486 |
| 1721341800 | 9.115 | -0.05 | -0.49 | 9.15 | 9.17 | 9.11 | 74116 |
| 1721255400 | 9.16 | -0.04 | -0.38 | 9.14 | 9.1701 | 9.1199999 | 55531 |
| 1721169000 | 9.195 | 0.06 | 0.71 | 9.13 | 9.2 | 9.1199999 | 80407 |
| 1721082600 | 9.13 | 0.02 | 0.22 | 9.07 | 9.16 | 9.07 | 150364 |
| 1720823400 | 9.11 | 0.03 | 0.33 | 9.08 | 9.125 | 9.075 | 94714 |
| 1720737000 | 9.08 | -0.04 | -0.43 | 9.07 | 9.1001 | 9.07 | 77058 |
| 1720650600 | 9.1189 | 0.02 | 0.21 | 9.13 | 9.14 | 9.1 | 128119 |
| 1720564200 | 9.1 | 0.04 | 0.44 | 9.0399999 | 9.1 | 9.03 | 134281 |
| 1720477800 | 9.06 | -0.01 | -0.11 | 9.0399999 | 9.06 | 9.03 | 92321 |
| 1720218600 | 9.07 | 0.02 | 0.22 | 9.0399999 | 9.07 | 9.03 | 79233 |
| 1720040640 | 9.05 | 0.06 | 0.61 | 9.01 | 9.05 | 9.01 | 57519 |
| 1719959400 | 8.9949999 | -0.01 | -0.06 | 8.98 | 9.0399999 | 8.9748 | 141008 |
| 1719873000 | 9 | 0.02 | 0.22 | 8.99 | 9 | 8.945 | 116736 |
| 1719613800 | 8.98 | 0.02 | 0.22 | 8.95 | 8.99 | 8.945 | 248984 |
| 1719527400 | 8.96 | 0.02 | 0.22 | 8.93 | 8.96 | 8.92 | 123431 |
| 1719441000 | 8.94 | 0 | 0.02 | 8.96 | 8.96 | 8.9 | 87057 |
| 1719354600 | 8.938 | 0.02 | 0.20 | 8.91 | 8.95 | 8.91 | 101513 |
| 1719268200 | 8.92 | 0.02 | 0.17 | 8.93 | 8.93 | 8.89 | 74952 |
| 1719009000 | 8.905 | 0.01 | 0.17 | 8.88 | 8.91 | 8.8699999 | 78079 |
| 1718922600 | 8.89 | -0.07 | -0.73 | 8.93 | 8.96 | 8.875 | 114253 |
| 1718749800 | 8.955 | 0 | 0.00 | 8.93 | 8.99 | 8.91 | 32566 |
| 1718663400 | 8.955 | 0.02 | 0.17 | 8.94 | 8.96 | 8.89 | 65611 |
| 1718404200 | 8.94 | -0.06 | -0.67 | 9 | 9 | 8.925 | 76028 |
| 1718317800 | 9 | -0.11 | -1.21 | 9.0399999 | 9.0399999 | 9 | 52182 |
| 1718231400 | 9.11 | 0 | 0.00 | 9.15 | 9.16 | 9.105 | 41632 |
| 1718145000 | 9.11 | 0.06 | 0.67 | 9.02 | 9.11 | 9.02 | 49808 |
| 1718058600 | 9.049 | 0.01 | 0.15 | 9.01 | 9.06 | 9 | 77828 |
| 1717799400 | 9.035 | -0.04 | -0.39 | 9.03 | 9.0399999 | 9.01 | 52349 |
| 1717713000 | 9.07 | 0.01 | 0.06 | 9.07 | 9.09 | 9.05 | 118000 |
| 1717626600 | 9.065 | -0.02 | -0.17 | 9.06 | 9.079 | 9.0369 | 74307 |
| 1717540200 | 9.08 | 0.03 | 0.33 | 9.02 | 9.09 | 9.02 | 65951 |
| 1717453800 | 9.05 | 0.01 | 0.11 | 9.06 | 9.07 | 9.01 | 99446 |
| 1717194600 | 9.0399999 | 0.08 | 0.92 | 8.97 | 9.0399999 | 8.97 | 75225 |
| 1717108200 | 8.9575 | 0.02 | 0.20 | 8.95 | 9 | 8.9499 | 39911 |
| 1717021800 | 8.94 | -0.05 | -0.56 | 8.99 | 8.99 | 8.94 | 63750 |
| 1716935400 | 8.99 | -0.03 | -0.28 | 8.98 | 9.05 | 8.975 | 100169 |
| 1716589800 | 9.015 | -0.02 | -0.17 | 9.05 | 9.05 | 9.01 | 44674 |
| 1716503400 | 9.03 | -0.04 | -0.44 | 9.1 | 9.1 | 9.02 | 86433 |
| 1716417000 | 9.07 | -0.02 | -0.22 | 9.09 | 9.09 | 9.0501 | 170933 |
| 1716330600 | 9.09 | 0.04 | 0.44 | 9.03 | 9.09 | 9.03 | 62470 |
| 1716244200 | 9.05 | 0.01 | 0.11 | 9.06 | 9.06 | 9.02 | 89994 |
| 1715985000 | 9.0399999 | 0 | 0.00 | 9.05 | 9.06 | 9 | 118263 |
| 1715898600 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.0693 | 9.03 | 110400 |
| 1715812200 | 9.03 | 0.02 | 0.28 | 9.02 | 9.08 | 9.02 | 167903 |
| 1715725800 | 9.005 | 0.01 | 0.06 | 8.99 | 9.02 | 8.97 | 87127 |
| 1715639400 | 9 | -0.01 | -0.11 | 9.03 | 9.038 | 9 | 94368 |
| 1715380200 | 9.01 | -0.1 | -1.10 | 9.05 | 9.06 | 9.01 | 67747 |
| 1715293800 | 9.11 | -0.04 | -0.44 | 9.13 | 9.14 | 9.08 | 127785 |
| 1715207400 | 9.15 | -0.04 | -0.44 | 9.14 | 9.17 | 9.1199999 | 168808 |
| 1715121000 | 9.19 | 0.02 | 0.22 | 9.17 | 9.22 | 9.17 | 32982 |
| 1715034600 | 9.17 | 0.08 | 0.88 | 9.1 | 9.18 | 9.1 | 146827 |
| 1714775400 | 9.09 | 0.04 | 0.44 | 9.11 | 9.11 | 9.075 | 70923 |
| 1714689000 | 9.05 | 0.04 | 0.44 | 9 | 9.06 | 9 | 43550 |
| 1714602600 | 9.01 | 0.06 | 0.67 | 8.98 | 9.02 | 8.939 | 127944 |
| 1714516200 | 8.95 | -0.03 | -0.33 | 8.96 | 8.965 | 8.94 | 83368 |
| 1714429800 | 8.98 | 0.09 | 0.96 | 8.93 | 8.98 | 8.91 | 83655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
