News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.884495317378 | 9.61 | 9.65 | 9.51 | 19040 | 9.60326215 | CS |
| 4 | 0.025 | 0.263157894737 | 9.5 | 9.77 | 9.44 | 27902 | 9.56823945 | CS |
| 12 | 0.155 | 1.65421558164 | 9.37 | 9.77 | 9.19 | 35050 | 9.46759344 | CS |
| 26 | 0.345 | 3.75816993464 | 9.18 | 9.77 | 9.05 | 44534 | 9.38891391 | CS |
| 52 | 0.445 | 4.90088105727 | 9.08 | 9.77 | 7.67 | 66911 | 8.84219232 | CS |
| 156 | -2.475 | -20.625 | 12 | 12.2 | 7.67 | 69989 | 9.43100402 | CS |
| 260 | -1.585 | -14.2664266427 | 11.11 | 12.36 | 7.67 | 64932 | 10.11005268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 9.525 | -0.06 | -0.57 | 9.61 | 9.61 | 9.51 | 10142 |
| 1721773800 | 9.58 | -0.03 | -0.31 | 9.58 | 9.5818 | 9.5661 | 4931 |
| 1721687400 | 9.61 | 0.04 | 0.42 | 9.61 | 9.65 | 9.55 | 34887 |
| 1721428200 | 9.57 | -0.01 | -0.10 | 9.61 | 9.61 | 9.55 | 5733 |
| 1721341800 | 9.58 | -0.05 | -0.52 | 9.59 | 9.6099 | 9.555 | 25144 |
| 1721255400 | 9.63 | 0.03 | 0.31 | 9.61 | 9.63 | 9.58 | 24506 |
| 1721169000 | 9.6 | -0.08 | -0.83 | 9.73 | 9.73 | 9.51 | 48569 |
| 1721082600 | 9.68 | -0.02 | -0.21 | 9.69 | 9.7 | 9.6199999 | 20067 |
| 1720823400 | 9.7 | 0 | 0.00 | 9.72 | 9.76 | 9.69 | 9332 |
| 1720737000 | 9.7 | 0.04 | 0.41 | 9.68 | 9.76 | 9.68 | 11843 |
| 1720650600 | 9.66 | 0.03 | 0.31 | 9.67 | 9.67 | 9.6199999 | 29987 |
| 1720564200 | 9.63 | 0.03 | 0.31 | 9.64 | 9.64 | 9.5399999 | 5823 |
| 1720477800 | 9.6 | -0.02 | -0.21 | 9.63 | 9.64 | 9.545 | 51138 |
| 1720218600 | 9.6199999 | 0.04 | 0.42 | 9.61 | 9.63 | 9.61 | 12137 |
| 1720040640 | 9.58 | -0.01 | -0.10 | 9.64 | 9.64 | 9.57 | 8697 |
| 1719959400 | 9.59 | 0.03 | 0.31 | 9.57 | 9.615 | 9.57 | 19961 |
| 1719873000 | 9.56 | 0.05 | 0.53 | 9.5399999 | 9.6 | 9.5093 | 15327 |
| 1719613800 | 9.51 | 0.01 | 0.11 | 9.51 | 9.6109 | 9.5 | 53447 |
| 1719527400 | 9.5 | 0.02 | 0.21 | 9.49 | 9.5399999 | 9.49 | 27111 |
| 1719441000 | 9.48 | -0.06 | -0.63 | 9.5 | 9.77 | 9.44 | 121496 |
| 1719354600 | 9.5399999 | 0.06 | 0.63 | 9.53 | 9.56 | 9.42 | 19659 |
| 1719268200 | 9.48 | 0.01 | 0.11 | 9.48 | 9.53 | 9.38 | 59376 |
| 1719009000 | 9.47 | -0.02 | -0.21 | 9.49 | 9.49 | 9.4101 | 29086 |
| 1718922600 | 9.49 | -0.03 | -0.32 | 9.52 | 9.525 | 9.46 | 19178 |
| 1718749800 | 9.52 | -0.02 | -0.21 | 9.56 | 9.56 | 9.49 | 27043 |
| 1718663400 | 9.5399999 | -0.03 | -0.31 | 9.57 | 9.58 | 9.51 | 44739 |
| 1718404200 | 9.57 | -0.02 | -0.21 | 9.6 | 9.6 | 9.5562 | 63028 |
| 1718317800 | 9.59 | 0.06 | 0.63 | 9.56 | 9.6059 | 9.55 | 22929 |
| 1718231400 | 9.53 | -0.02 | -0.21 | 9.6199999 | 9.6199999 | 9.53 | 39449 |
| 1718145000 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.5231 | 10292 |
| 1718058600 | 9.55 | 0.03 | 0.32 | 9.56 | 9.56 | 9.5115 | 30814 |
| 1717799400 | 9.52 | -0.05 | -0.52 | 9.53 | 9.53 | 9.4305 | 6422 |
| 1717713000 | 9.57 | 0.05 | 0.53 | 9.47 | 9.59 | 9.4599 | 63693 |
| 1717626600 | 9.52 | 0.13 | 1.38 | 9.39 | 9.52 | 9.3699999 | 58601 |
| 1717540200 | 9.39 | 0.03 | 0.32 | 9.35 | 9.39 | 9.3 | 82242 |
| 1717453800 | 9.36 | -0.01 | -0.11 | 9.33 | 9.36 | 9.28 | 60907 |
| 1717194600 | 9.3699999 | 0.11 | 1.19 | 9.26 | 9.3699999 | 9.25 | 49803 |
| 1717108200 | 9.26 | 0.02 | 0.22 | 9.24 | 9.31 | 9.19 | 53518 |
| 1717021800 | 9.24 | -0.06 | -0.65 | 9.25 | 9.26 | 9.19 | 59719 |
| 1716935400 | 9.3 | -0.06 | -0.64 | 9.34 | 9.38 | 9.26 | 51135 |
| 1716589800 | 9.36 | 0.03 | 0.32 | 9.31 | 9.3699999 | 9.285 | 37807 |
| 1716503400 | 9.33 | -0.07 | -0.74 | 9.38 | 9.38 | 9.26 | 44761 |
| 1716417000 | 9.4 | 0.02 | 0.21 | 9.45 | 9.4501 | 9.36 | 86295 |
| 1716330600 | 9.38 | -0.16 | -1.68 | 9.57 | 9.57 | 9.38 | 62321 |
| 1716244200 | 9.5399999 | -0.01 | -0.10 | 9.57 | 9.5999 | 9.5101 | 8301 |
| 1715985000 | 9.55 | -0.01 | -0.05 | 9.56 | 9.58 | 9.52 | 21452 |
| 1715898600 | 9.555 | 0.02 | 0.16 | 9.51 | 9.58 | 9.51 | 26186 |
| 1715812200 | 9.5399999 | 0.08 | 0.85 | 9.49 | 9.5399999 | 9.46 | 21872 |
| 1715725800 | 9.46 | 0.01 | 0.11 | 9.43 | 9.47 | 9.43 | 15669 |
| 1715639400 | 9.45 | 0.01 | 0.11 | 9.49 | 9.49 | 9.44 | 21054 |
| 1715380200 | 9.44 | -0.05 | -0.53 | 9.5 | 9.5 | 9.42 | 24712 |
| 1715293800 | 9.49 | 0.03 | 0.32 | 9.47 | 9.51 | 9.435 | 41418 |
| 1715207400 | 9.46 | 0.02 | 0.21 | 9.46 | 9.46 | 9.42 | 19671 |
| 1715121000 | 9.44 | 0.04 | 0.43 | 9.42 | 9.46 | 9.4 | 39160 |
| 1715034600 | 9.4 | 0.02 | 0.21 | 9.4 | 9.4 | 9.3848 | 16747 |
| 1714775400 | 9.3801 | 0.06 | 0.64 | 9.36 | 9.43 | 9.36 | 33597 |
| 1714689000 | 9.32 | -0.01 | -0.11 | 9.31 | 9.44 | 9.28 | 74644 |
| 1714602600 | 9.33 | -0.04 | -0.43 | 9.3699999 | 9.4 | 9.2899999 | 20406 |
| 1714516200 | 9.3699999 | -0.01 | -0.11 | 9.3699999 | 9.38 | 9.33 | 28064 |
| 1714429800 | 9.38 | 0.07 | 0.75 | 9.35 | 9.38 | 9.33 | 15999 |
| 1714170600 | 9.31 | -0.03 | -0.32 | 9.36 | 9.36 | 9.28 | 25613 |
| 1714084200 | 9.34 | -0.02 | -0.21 | 9.32 | 9.34 | 9.2899999 | 31636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
