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 | -0.05 | -0.534188034188 | 9.36 | 9.39 | 9.16 | 1328 | 9.31978539 | CS |
| 4 | 0.11 | 1.19565217391 | 9.2 | 9.53 | 9.16 | 1595 | 9.33317971 | CS |
| 12 | 0.1 | 1.08577633008 | 9.21 | 9.93 | 8.9 | 1834 | 9.32455811 | CS |
| 26 | -0.28 | -2.9197080292 | 9.59 | 9.93 | 8.72 | 2745 | 9.27135207 | CS |
| 52 | 0.71 | 8.25581395349 | 8.6 | 10.19 | 7.93 | 2987 | 9.00384201 | CS |
| 156 | 0.12 | 1.30576713819 | 9.19 | 11.25 | 7.8 | 4638 | 9.07780356 | CS |
| 260 | 1.24 | 15.365551425 | 8.07 | 11.25 | 5.2 | 4880 | 8.35715558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 1 |
| 1720218600 | 9.32 | 0.01 | 0.11 | 9.17 | 9.375 | 9.16 | 5197 |
| 1720040640 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 82 |
| 1719959400 | 9.31 | 0 | 0.00 | 9.36 | 9.39 | 9.31 | 32 |
| 1719873000 | 9.31 | 0.01 | 0.11 | 9.53 | 9.53 | 9.2701 | 2694 |
| 1719613800 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1719527400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 404 |
| 1719441000 | 9.3 | -0.04 | -0.44 | 9.33 | 9.33 | 9.2045999 | 4154 |
| 1719354600 | 9.3408 | -0.01 | -0.10 | 9.31 | 9.39 | 9.31 | 532 |
| 1719268200 | 9.35 | 0 | 0.00 | 9.45 | 9.45 | 9.35 | 143 |
| 1719009000 | 9.35 | -0.1 | -1.06 | 9.45 | 9.45 | 9.18 | 1680 |
| 1718922600 | 9.45 | 0.1 | 1.07 | 9.42 | 9.45 | 9.42 | 498 |
| 1718749800 | 9.35 | 0 | 0.00 | 9.45 | 9.45 | 9.35 | 41 |
| 1718663400 | 9.35 | 0 | 0.00 | 9.42 | 9.45 | 9.35 | 143 |
| 1718404200 | 9.35 | -0.09 | -0.95 | 9.42 | 9.42 | 9.35 | 714 |
| 1718317800 | 9.44 | 0.14 | 1.51 | 9.36 | 9.44 | 9.2617999 | 3821 |
| 1718231400 | 9.3 | 0 | 0.00 | 9.32 | 9.35 | 9.3 | 91 |
| 1718145000 | 9.3 | -0.14 | -1.48 | 9.2 | 9.31 | 9.18 | 6881 |
| 1718058600 | 9.44 | 0.25 | 2.72 | 9.44 | 9.44 | 9.44 | 506 |
| 1717799400 | 9.19 | -0.11 | -1.18 | 9.2111 | 9.28 | 9.13 | 1303 |
| 1717713000 | 9.3 | 0 | 0.00 | 9.34 | 9.34 | 9.3 | 28 |
| 1717626600 | 9.3 | -0.06 | -0.59 | 9.35 | 9.35 | 9.05 | 7300 |
| 1717540200 | 9.355 | -0.02 | -0.25 | 9.35 | 9.355 | 9.35 | 111 |
| 1717453800 | 9.3785 | 0.02 | 0.20 | 9.45 | 9.45 | 9.3785 | 510 |
| 1717194600 | 9.36 | 0 | 0.00 | 9.35 | 9.36 | 9.35 | 53 |
| 1717108200 | 9.36 | 0 | 0.00 | 9.31 | 9.36 | 9.31 | 24 |
| 1717021800 | 9.36 | 0.04 | 0.43 | 9.0399999 | 9.36 | 9.0399999 | 2074 |
| 1716935400 | 9.32 | -0.03 | -0.32 | 9.63 | 9.65 | 9.32 | 857 |
| 1716589800 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1716503400 | 9.35 | 0.04 | 0.43 | 9.61 | 9.61 | 9.32 | 2611 |
| 1716417000 | 9.31 | 0 | 0.00 | 9.35 | 9.35 | 9.31 | 389 |
| 1716330600 | 9.31 | 0.1 | 1.09 | 9.28 | 9.32 | 9.28 | 345 |
| 1716244200 | 9.21 | 0 | 0.00 | 9.11 | 9.32 | 9.11 | 6 |
| 1715985000 | 9.21 | -0.18 | -1.92 | 9.4 | 9.582 | 8.9 | 14126 |
| 1715898600 | 9.39 | 0 | 0.00 | 9.43 | 9.46 | 9.39 | 4 |
| 1715812200 | 9.39 | 0.02 | 0.20 | 9.3699999 | 9.39 | 9.3699999 | 148 |
| 1715725800 | 9.371 | 0.08 | 0.87 | 9.25 | 9.4 | 9.25 | 574 |
| 1715639400 | 9.2899999 | -0.1 | -1.06 | 9.55 | 9.61 | 9.2899999 | 1183 |
| 1715380200 | 9.39 | -0.06 | -0.59 | 9.4824 | 9.4824 | 9.39 | 6198 |
| 1715293800 | 9.4456 | 0 | 0.00 | 9.4456 | 9.4456 | 9.4456 | 6 |
| 1715207400 | 9.4456 | 0 | 0.00 | 9.34 | 9.4456 | 9.34 | 153 |
| 1715121000 | 9.4456 | -0.26 | -2.72 | 9.81 | 9.81 | 9.4456 | 3592 |
| 1715034600 | 9.71 | 0.25 | 2.64 | 9.93 | 9.93 | 9.7 | 1627 |
| 1714775400 | 9.46 | 0.11 | 1.18 | 9.44 | 9.47 | 9.44 | 173 |
| 1714689000 | 9.3494 | 0.08 | 0.86 | 9.3494 | 9.3494 | 9.32 | 105 |
| 1714602600 | 9.27 | 0.02 | 0.22 | 9.25 | 9.4892 | 9.25 | 1149 |
| 1714516200 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9.25 | 1366 |
| 1714429800 | 9.4 | 0.05 | 0.53 | 9.27 | 9.4 | 9.21 | 3100 |
| 1714170600 | 9.3503 | 0.05 | 0.54 | 9.385 | 9.385 | 9.3503 | 1698 |
| 1714084200 | 9.3 | -0.21 | -2.21 | 9.8 | 9.8 | 9.22 | 3696 |
| 1713997800 | 9.51 | 0 | 0.00 | 9.32 | 9.51 | 9.32 | 40 |
| 1713911400 | 9.51 | 0.09 | 0.96 | 9.35 | 9.51 | 9.35 | 222 |
| 1713825000 | 9.4199 | 0.12 | 1.29 | 9.34 | 9.4199 | 9.24 | 4855 |
| 1713565800 | 9.3 | 0.05 | 0.50 | 9.51 | 9.51 | 9.2 | 5240 |
| 1713479400 | 9.254 | 0 | 0.00 | 9.26 | 9.3 | 9.254 | 165 |
| 1713393000 | 9.254 | -0.05 | -0.49 | 9.45 | 9.45 | 9.254 | 3833 |
| 1713306600 | 9.3 | 0.09 | 0.98 | 9.21 | 9.315 | 9.2 | 4412 |
| 1713220200 | 9.21 | -0.16 | -1.69 | 9.446 | 9.455 | 9.2 | 8799 |
| 1712961000 | 9.3687 | 0.07 | 0.74 | 9.5231 | 9.5231 | 9.3687 | 7973 |
| 1712874600 | 9.3 | -0.14 | -1.44 | 9.57 | 9.57 | 9.3 | 694 |
| 1712788200 | 9.436 | 0 | 0.00 | 9.38 | 9.436 | 9.38 | 31 |
| 1712701800 | 9.436 | -0.01 | -0.15 | 9.2899999 | 9.46 | 9.2899999 | 4529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
