News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3472 | -3.03762029746 | 11.43 | 11.4799 | 11.0828 | 262 | 11.34543771 | SP |
| 4 | -0.0072 | -0.0649233543733 | 11.09 | 11.4799 | 10.98 | 297 | 11.22528311 | SP |
| 12 | 0.4128 | 3.86879100281 | 10.67 | 11.4799 | 10.39 | 431 | 10.99452273 | SP |
| 26 | 0.7628 | 7.39147286822 | 10.32 | 11.5 | 10.21 | 1355 | 10.67980819 | SP |
| 52 | 0.8328 | 8.12487804878 | 10.25 | 11.5 | 9.1 | 1246 | 10.26279673 | SP |
| 156 | 0.0728 | 0.661217075386 | 11.01 | 11.98 | 9.1 | 1098 | 10.32062499 | SP |
| 260 | 0.0728 | 0.661217075386 | 11.01 | 11.98 | 9.1 | 1098 | 10.32062499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 11.0828 | -0.1 | -0.90 | 11.19 | 11.19 | 11.0828 | 4 |
| 1721341800 | 11.1834 | -0.09 | -0.77 | 11.27 | 11.27 | 11.1834 | 4 |
| 1721255400 | 11.27 | -0.21 | -1.83 | 11.4799 | 11.4799 | 11.27 | 159 |
| 1721169000 | 11.4799 | 0.13 | 1.16 | 11.3482 | 11.4799 | 11.3482 | 80 |
| 1721082600 | 11.3482 | 0.03 | 0.29 | 11.43 | 11.43 | 11.3482 | 1063 |
| 1720823400 | 11.3157 | 0.04 | 0.39 | 11.32 | 11.3795 | 11.3157 | 453 |
| 1720737000 | 11.2719 | -0.01 | -0.09 | 11.36 | 11.36 | 11.2719 | 1137 |
| 1720650600 | 11.2815 | 0.09 | 0.82 | 11.1861 | 11.2815 | 11.1861 | 53 |
| 1720564200 | 11.1897 | 0 | 0.03 | 11.1861 | 11.219 | 11.1861 | 968 |
| 1720477800 | 11.1861 | -0 | -0.03 | 11.16 | 11.1862 | 11.16 | 336 |
| 1720218600 | 11.1898 | 0.04 | 0.36 | 11.16 | 11.1898 | 11.16 | 426 |
| 1720040640 | 11.1493 | 0.07 | 0.67 | 11.0752 | 11.1493 | 11.0752 | 6 |
| 1719959400 | 11.0752 | 0.06 | 0.55 | 11.02 | 11.0752 | 11.02 | 93 |
| 1719873000 | 11.0143 | 0 | 0.03 | 11 | 11.0143 | 11 | 486 |
| 1719613800 | 11.0108 | 0.01 | 0.09 | 11.11 | 11.11 | 11.0108 | 12 |
| 1719527400 | 11.0006 | -0.01 | -0.05 | 11.0066 | 11.0066 | 10.98 | 10 |
| 1719441000 | 11.0066 | -0.02 | -0.16 | 11.0246 | 11.0246 | 11.0066 | 2 |
| 1719354600 | 11.0246 | -0.01 | -0.08 | 11.01 | 11.0246 | 11.01 | 343 |
| 1719268200 | 11.0337 | -0.01 | -0.11 | 11.09 | 11.09 | 11.0337 | 3 |
| 1719009000 | 11.0456 | -0.03 | -0.31 | 11.1 | 11.1 | 11.0201 | 359 |
| 1718922600 | 11.0797 | -0.03 | -0.28 | 11.09 | 11.09 | 11.0797 | 16 |
| 1718749800 | 11.1111 | 0.04 | 0.32 | 11.0759 | 11.1111 | 11.0759 | 889 |
| 1718663400 | 11.0759 | 0.1 | 0.90 | 11 | 11.0759 | 11 | 71 |
| 1718404200 | 10.9771 | -0.04 | -0.38 | 11.03 | 11.03 | 10.9771 | 3814 |
| 1718317800 | 11.019 | -0.02 | -0.16 | 11.0366 | 11.0366 | 10.99 | 25 |
| 1718231400 | 11.0366 | 0.12 | 1.06 | 10.9207 | 11.0366 | 10.9207 | 2 |
| 1718145000 | 10.9207 | -0.01 | -0.08 | 10.9297 | 10.9297 | 10.9207 | 0 |
| 1718058600 | 10.9297 | -0.01 | -0.06 | 10.86 | 10.9297 | 10.86 | 87 |
| 1717799400 | 10.9358 | 0.01 | 0.10 | 10.92 | 10.9358 | 10.9 | 9345 |
| 1717713000 | 10.9254 | 0 | 0.04 | 10.9208 | 10.9254 | 10.9208 | 1 |
| 1717626600 | 10.9208 | 0.11 | 0.97 | 10.8158 | 10.9208 | 10.8158 | 4 |
| 1717540200 | 10.8158 | 0.01 | 0.05 | 10.8103 | 10.82 | 10.8103 | 4 |
| 1717453800 | 10.8103 | -0.02 | -0.18 | 10.93 | 10.93 | 10.81 | 37 |
| 1717194600 | 10.8299 | 0.07 | 0.68 | 10.76 | 10.8299 | 10.76 | 22 |
| 1717108200 | 10.7568 | -0.03 | -0.31 | 10.79 | 10.79 | 10.7568 | 1 |
| 1717021800 | 10.79 | -0.11 | -0.97 | 10.8961 | 10.8961 | 10.79 | 2 |
| 1716935400 | 10.8961 | -0.03 | -0.28 | 11.02 | 11.02 | 10.8961 | 8 |
| 1716589800 | 10.9269 | 0.09 | 0.81 | 10.93 | 10.94 | 10.9269 | 4 |
| 1716503400 | 10.8389 | -0.08 | -0.75 | 11.04 | 11.04 | 10.8389 | 898 |
| 1716417000 | 10.9209 | -0.05 | -0.41 | 10.91 | 10.9209 | 10.9 | 413 |
| 1716330600 | 10.9664 | 0.01 | 0.06 | 10.9603 | 10.9664 | 10.9603 | 60 |
| 1716244200 | 10.9603 | 0.03 | 0.26 | 10.98 | 10.98 | 10.9603 | 162 |
| 1715985000 | 10.9317 | 0 | 0.02 | 10.98 | 10.98 | 10.9317 | 3 |
| 1715898600 | 10.9298 | -0.04 | -0.36 | 10.9693 | 10.9693 | 10.9298 | 18 |
| 1715812200 | 10.9693 | 0.13 | 1.20 | 10.8394 | 10.9693 | 10.8394 | 24 |
| 1715725800 | 10.8394 | 0.06 | 0.55 | 10.7804 | 10.8394 | 10.7804 | 48 |
| 1715639400 | 10.7804 | -0.02 | -0.18 | 10.83 | 10.83 | 10.7804 | 8 |
| 1715380200 | 10.7999 | 0.1 | 0.89 | 10.76 | 10.7999 | 10.76 | 1068 |
| 1715293800 | 10.7046 | 0 | 0.00 | 10.715 | 10.715 | 10.7046 | 6 |
| 1715207400 | 10.7046 | -0.03 | -0.23 | 10.73 | 10.73 | 10.7046 | 1 |
| 1715121000 | 10.7298 | -0 | -0.01 | 10.81 | 10.81 | 10.7298 | 40 |
| 1715034600 | 10.7307 | 0.11 | 1.06 | 10.665 | 10.7307 | 10.665 | 546 |
| 1714775400 | 10.6179 | 0.13 | 1.20 | 10.69 | 10.69 | 10.6179 | 205 |
| 1714689000 | 10.492 | 0.09 | 0.87 | 10.42 | 10.492 | 10.42 | 12 |
| 1714602600 | 10.402 | -0.05 | -0.46 | 10.49 | 10.49 | 10.39 | 209 |
| 1714516200 | 10.45 | -0.17 | -1.62 | 10.53 | 10.53 | 10.45 | 3 |
| 1714429800 | 10.6219 | 0.05 | 0.49 | 10.67 | 10.67 | 10.6219 | 94 |
| 1714170600 | 10.57 | 0.11 | 1.05 | 10.59 | 10.59 | 10.57 | 26 |
| 1714084200 | 10.4601 | -0.05 | -0.50 | 10.5125 | 10.5125 | 10.4601 | 16 |
| 1713997800 | 10.5125 | 0 | 0.01 | 10.5115 | 10.5125 | 10.45 | 914 |
| 1713911400 | 10.5115 | 0.12 | 1.15 | 10.3923 | 10.5115 | 10.38 | 6782 |
| 1713825000 | 10.3923 | 0.09 | 0.87 | 10.4 | 10.4 | 10.3923 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
