News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.31291028446 | 9.14 | 9.485 | 9.14 | 42053 | 9.32577189 | SP |
| 4 | -0.35 | -3.64203954214 | 9.61 | 9.61 | 8.995 | 36596 | 9.32328258 | SP |
| 12 | 0.85 | 10.1070154578 | 8.41 | 10.197 | 7.91 | 37733 | 9.22229156 | SP |
| 26 | -0.22 | -2.32067510549 | 9.48 | 10.197 | 7.72 | 39706 | 8.96925408 | SP |
| 52 | -0.94 | -9.21568627451 | 10.2 | 10.83 | 7.72 | 48045 | 9.31037267 | SP |
| 156 | -10.29 | -52.6342710997 | 19.55 | 20.06 | 7.72 | 68488 | 13.50904267 | SP |
| 260 | -1.27 | -12.0607787274 | 10.53 | 20.78 | 5.91 | 86897 | 15.34313706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 9.26 | -0.21 | -2.22 | 9.35 | 9.35 | 9.22 | 42545 |
| 1732577400 | 9.47 | 0.12 | 1.28 | 9.43 | 9.485 | 9.39 | 38808 |
| 1732318200 | 9.35 | 0.08 | 0.86 | 9.23 | 9.35 | 9.2231 | 57430 |
| 1732231800 | 9.27 | 0.04 | 0.43 | 9.22 | 9.325 | 9.22 | 33609 |
| 1732145400 | 9.23 | -0.05 | -0.54 | 9.21 | 9.2499 | 9.17 | 28667 |
| 1732059000 | 9.28 | 0.09 | 0.98 | 9.14 | 9.3 | 9.14 | 51750 |
| 1731972600 | 9.19 | 0.16 | 1.77 | 9.1 | 9.2449999 | 9.1 | 24283 |
| 1731713400 | 9.03 | -0.08 | -0.88 | 9 | 9.0742 | 8.9949999 | 54283 |
| 1731627000 | 9.11 | -0.25 | -2.67 | 9.25 | 9.3 | 9.11 | 22615 |
| 1731540600 | 9.36 | 0.01 | 0.11 | 9.42 | 9.4949 | 9.33 | 26822 |
| 1731454200 | 9.35 | -0.18 | -1.90 | 9.5 | 9.5 | 9.27 | 27102 |
| 1731367800 | 9.531 | 0.19 | 2.04 | 9.47 | 9.55 | 9.4515999 | 45401 |
| 1731108600 | 9.34 | -0.18 | -1.93 | 9.31 | 9.3623999 | 9.22 | 42384 |
| 1731022200 | 9.5235 | 0.3 | 3.24 | 9.38 | 9.5501 | 9.38 | 36449 |
| 1730935800 | 9.2249 | -0.26 | -2.69 | 9.2 | 9.2487 | 9.11 | 74338 |
| 1730849400 | 9.48 | 0.18 | 1.94 | 9.41 | 9.5051 | 9.41 | 40639 |
| 1730763000 | 9.3 | -0.01 | -0.11 | 9.31 | 9.4281 | 9.3 | 27071 |
| 1730500200 | 9.31 | 0.11 | 1.20 | 9.26 | 9.362 | 9.24 | 21585 |
| 1730413800 | 9.2 | -0.18 | -1.92 | 9.31 | 9.3499 | 9.1545 | 18108 |
| 1730327400 | 9.38 | -0.12 | -1.26 | 9.4 | 9.48 | 9.38 | 19178 |
| 1730241000 | 9.5 | -0.14 | -1.45 | 9.61 | 9.61 | 9.49 | 41407 |
| 1730154600 | 9.64 | 0.21 | 2.23 | 9.1 | 9.6895 | 9.1 | 40690 |
| 1729895400 | 9.43 | 0.09 | 0.96 | 9.38 | 9.5 | 9.38 | 32156 |
| 1729809000 | 9.34 | 0.22 | 2.41 | 9.2 | 9.34 | 9.2 | 30291 |
| 1729722600 | 9.1199999 | -0.12 | -1.30 | 9.19 | 9.2326 | 9.102499 | 27616 |
| 1729636200 | 9.24 | 0.02 | 0.22 | 9.2 | 9.28 | 9.17 | 16607 |
| 1729549800 | 9.22 | -0.09 | -0.97 | 9.23 | 9.3 | 9.1701 | 24708 |
| 1729290600 | 9.31 | 0.18 | 1.97 | 9.2899999 | 9.3324 | 9.28 | 27707 |
| 1729204200 | 9.13 | -0.21 | -2.25 | 9.26 | 9.26 | 9.11 | 69796 |
| 1729117800 | 9.34 | 0.14 | 1.52 | 9.32 | 9.34 | 9.27 | 23491 |
| 1729031400 | 9.2 | -0.29 | -3.06 | 9.4 | 9.4 | 9.2 | 23119 |
| 1728945000 | 9.49 | -0.13 | -1.33 | 9.48 | 9.55 | 9.47 | 27358 |
| 1728685800 | 9.6182 | 0.01 | 0.09 | 9.5 | 9.65 | 9.46 | 12742 |
| 1728599400 | 9.61 | -0.14 | -1.44 | 9.76 | 9.76 | 9.6001 | 22961 |
| 1728513000 | 9.75 | -0.08 | -0.77 | 9.66 | 9.76 | 9.6 | 37187 |
| 1728426600 | 9.8254 | -0.31 | -3.10 | 10.03 | 10.03 | 9.8 | 69569 |
| 1728340200 | 10.14 | 0.27 | 2.75 | 10 | 10.197 | 10 | 68894 |
| 1728081000 | 9.8683 | 0.16 | 1.65 | 9.7899999 | 9.8699999 | 9.7869 | 28288 |
| 1727994600 | 9.7083 | -0.17 | -1.74 | 9.69 | 9.7596 | 9.64 | 63712 |
| 1727908200 | 9.88 | 0.18 | 1.86 | 9.8 | 9.88 | 9.74 | 32484 |
| 1727821800 | 9.7 | 0.05 | 0.52 | 9.67 | 9.73 | 9.53 | 122866 |
| 1727735400 | 9.65 | 0.05 | 0.52 | 9.73 | 9.83 | 9.58 | 81979 |
| 1727476200 | 9.6 | 0.23 | 2.45 | 9.48 | 9.66 | 9.48 | 44904 |
| 1727389800 | 9.3699999 | 0.42 | 4.69 | 9.24 | 9.39 | 9.24 | 44159 |
| 1727303400 | 8.95 | -0.11 | -1.21 | 9.05 | 9.05 | 8.94 | 74394 |
| 1727217000 | 9.06 | 0.46 | 5.35 | 8.88 | 9.06 | 8.88 | 42088 |
| 1727130600 | 8.6 | 0.09 | 1.06 | 8.56 | 8.6487 | 8.56 | 16908 |
| 1726871400 | 8.5094 | -0.13 | -1.47 | 8.64 | 8.64 | 8.462 | 15178 |
| 1726785000 | 8.6364 | 0.22 | 2.57 | 8.63 | 8.68 | 8.5801 | 14868 |
| 1726698600 | 8.42 | -0.08 | -0.93 | 8.48 | 8.6 | 8.41 | 45186 |
| 1726612200 | 8.499 | 0.02 | 0.28 | 8.51 | 8.6 | 8.47 | 28096 |
| 1726525800 | 8.4751999 | 0.04 | 0.47 | 8.46 | 8.5138 | 8.39 | 18443 |
| 1726266600 | 8.4355 | 0.04 | 0.42 | 8.39 | 8.45 | 8.39 | 19008 |
| 1726180200 | 8.4 | 0.02 | 0.24 | 8.3699999 | 8.43 | 8.31 | 47164 |
| 1726093800 | 8.38 | 0.38 | 4.75 | 8.21 | 8.38 | 8.15 | 42391 |
| 1726007400 | 8 | -0.07 | -0.87 | 8.01 | 8.01 | 7.91 | 37977 |
| 1725921000 | 8.07 | 0.12 | 1.51 | 8.08 | 8.1 | 8.012 | 45471 |
| 1725661800 | 7.95 | -0.36 | -4.33 | 8.17 | 8.25 | 7.95 | 25823 |
| 1725575400 | 8.31 | 0.08 | 0.95 | 8.31 | 8.33 | 8.25 | 40399 |
| 1725489000 | 8.232 | 0.01 | 0.15 | 8.18 | 8.3 | 8.18 | 15051 |
| 1725402600 | 8.22 | -0.29 | -3.41 | 8.41 | 8.44 | 8.22 | 30296 |
| 1725057000 | 8.51 | 0.01 | 0.11 | 8.5399999 | 8.56 | 8.47 | 23745 |
| 1724970600 | 8.501 | 0.16 | 1.88 | 8.44 | 8.5501 | 8.44 | 31098 |
| 1724884200 | 8.3440999 | -0.24 | -2.75 | 8.51 | 8.51 | 8.303 | 50450 |
| 1724797800 | 8.58 | -0.03 | -0.35 | 8.58 | 8.629 | 8.53 | 412911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
