News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.30303030303 | 9.9 | 9.94 | 9.78 | 18226 | 9.8402711 | CS |
| 4 | 0.06 | 0.611620795107 | 9.81 | 10.07 | 9.74 | 16328 | 9.90202027 | CS |
| 12 | 0.37 | 3.89473684211 | 9.5 | 10.07 | 9.27 | 17333 | 9.75860705 | CS |
| 26 | 0.14 | 1.43884892086 | 9.73 | 10.07 | 9.27 | 19647 | 9.75819836 | CS |
| 52 | 0.39 | 4.11392405063 | 9.48 | 10.07 | 7.8366 | 31165 | 9.15350892 | CS |
| 156 | -2.75 | -21.7908082409 | 12.62 | 12.93 | 7.8366 | 38767 | 9.79364185 | CS |
| 260 | -2.31 | -18.9655172414 | 12.18 | 13.05 | 7.8366 | 36142 | 10.57039853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 9.8699999 | 0.03 | 0.36 | 9.83 | 9.8699999 | 9.7899999 | 22520 |
| 1721946600 | 9.835 | 0.05 | 0.46 | 9.85 | 9.8699999 | 9.78 | 29971 |
| 1721860200 | 9.7899999 | -0.12 | -1.21 | 9.8699999 | 9.91 | 9.78 | 32255 |
| 1721773800 | 9.91 | 0.01 | 0.05 | 9.84 | 9.91 | 9.84 | 15282 |
| 1721687400 | 9.905 | 0.04 | 0.35 | 9.9 | 9.94 | 9.9 | 8826 |
| 1721428200 | 9.8699999 | -0.02 | -0.15 | 9.9 | 9.9025 | 9.8699999 | 4796 |
| 1721341800 | 9.885 | -0.08 | -0.75 | 9.91 | 9.93 | 9.86 | 9726 |
| 1721255400 | 9.96 | -0.01 | -0.10 | 9.91 | 9.96 | 9.8946 | 25907 |
| 1721169000 | 9.97 | 0 | 0.00 | 9.93 | 9.98 | 9.93 | 14381 |
| 1721082600 | 9.97 | 0 | 0.00 | 10.02 | 10.02 | 9.94 | 10798 |
| 1720823400 | 9.97 | -0.02 | -0.20 | 9.96 | 10.005 | 9.96 | 17656 |
| 1720737000 | 9.99 | 0.05 | 0.50 | 9.94 | 10.07 | 9.94 | 18737 |
| 1720650600 | 9.94 | 0.05 | 0.51 | 9.91 | 9.94 | 9.88 | 18985 |
| 1720564200 | 9.89 | -0.01 | -0.10 | 9.94 | 9.94 | 9.83 | 18450 |
| 1720477800 | 9.9 | -0.03 | -0.30 | 9.89 | 9.9 | 9.82 | 30836 |
| 1720218600 | 9.93 | 0.02 | 0.20 | 9.94 | 9.94 | 9.89 | 11660 |
| 1720040640 | 9.91 | 0.05 | 0.51 | 9.82 | 9.93 | 9.82 | 10913 |
| 1719959400 | 9.86 | 0.04 | 0.41 | 9.8699999 | 9.8699999 | 9.82 | 2193 |
| 1719873000 | 9.82 | -0.04 | -0.41 | 9.81 | 9.84 | 9.74 | 12532 |
| 1719613800 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1719527400 | 9.86 | 0.07 | 0.72 | 9.84 | 9.9 | 9.8001 | 14627 |
| 1719441000 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.82 | 9.77 | 5256 |
| 1719354600 | 9.7899999 | -0.07 | -0.71 | 9.9 | 9.94 | 9.7899999 | 18830 |
| 1719268200 | 9.86 | 0.04 | 0.37 | 9.77 | 9.86 | 9.77 | 32643 |
| 1719009000 | 9.8236 | -0.05 | -0.47 | 9.8699999 | 9.8699999 | 9.8 | 1930 |
| 1718922600 | 9.8699999 | -0.05 | -0.45 | 9.83 | 9.9 | 9.83 | 26464 |
| 1718749800 | 9.9149999 | 0.07 | 0.76 | 9.88 | 9.92 | 9.88 | 26960 |
| 1718663400 | 9.84 | -0.06 | -0.61 | 9.88 | 9.895 | 9.7899999 | 6541 |
| 1718404200 | 9.9 | 0.1 | 1.02 | 9.8 | 9.9073 | 9.8 | 14229 |
| 1718317800 | 9.8 | 0.06 | 0.62 | 9.84 | 9.85 | 9.8 | 7401 |
| 1718231400 | 9.74 | -0.03 | -0.31 | 9.83 | 9.8608 | 9.74 | 13477 |
| 1718145000 | 9.77 | -0.01 | -0.10 | 9.74 | 9.775 | 9.73 | 6481 |
| 1718058600 | 9.78 | 0.14 | 1.45 | 9.65 | 9.7899999 | 9.65 | 15052 |
| 1717799400 | 9.64 | -0.07 | -0.72 | 9.69 | 9.734 | 9.61 | 8099 |
| 1717713000 | 9.71 | -0.03 | -0.31 | 9.74 | 9.8 | 9.71 | 34585 |
| 1717626600 | 9.74 | 0.07 | 0.72 | 9.72 | 9.75 | 9.7 | 9532 |
| 1717540200 | 9.67 | 0.05 | 0.52 | 9.63 | 9.68 | 9.61 | 21362 |
| 1717453800 | 9.6199999 | 0.06 | 0.63 | 9.59 | 9.64 | 9.59 | 11229 |
| 1717194600 | 9.56 | 0.05 | 0.53 | 9.53 | 9.58 | 9.5 | 21802 |
| 1717108200 | 9.51 | 0.24 | 2.59 | 9.45 | 9.53 | 9.4257 | 23051 |
| 1717021800 | 9.27 | -0.3 | -3.13 | 9.6 | 9.6 | 9.27 | 47026 |
| 1716935400 | 9.57 | -0.07 | -0.73 | 9.65 | 9.71 | 9.5399999 | 10332 |
| 1716589800 | 9.64 | 0 | 0.00 | 9.64 | 9.655 | 9.64 | 6079 |
| 1716503400 | 9.64 | -0.1 | -1.03 | 9.7 | 9.7 | 9.63 | 22019 |
| 1716417000 | 9.74 | -0.02 | -0.20 | 9.75 | 9.75 | 9.725 | 21934 |
| 1716330600 | 9.76 | -0.03 | -0.31 | 9.85 | 9.85 | 9.76 | 13926 |
| 1716244200 | 9.7899999 | -0.05 | -0.51 | 9.85 | 9.85 | 9.78 | 5654 |
| 1715985000 | 9.84 | 0.02 | 0.20 | 9.82 | 9.84 | 9.74 | 33608 |
| 1715898600 | 9.82 | 0.07 | 0.71 | 9.75 | 9.84 | 9.75 | 43165 |
| 1715812200 | 9.7510999 | 0.07 | 0.73 | 9.7 | 9.76 | 9.7 | 8475 |
| 1715725800 | 9.68 | -0.01 | -0.10 | 9.67 | 9.6962 | 9.67 | 10214 |
| 1715639400 | 9.69 | 0.01 | 0.10 | 9.64 | 9.7037 | 9.64 | 19933 |
| 1715380200 | 9.68 | -0.01 | -0.10 | 9.67 | 9.68 | 9.66 | 10951 |
| 1715293800 | 9.69 | -0 | -0.01 | 9.69 | 9.7028 | 9.68 | 10343 |
| 1715207400 | 9.691 | 0.03 | 0.32 | 9.7 | 9.73 | 9.69 | 13968 |
| 1715121000 | 9.66 | 0.07 | 0.73 | 9.63 | 9.6901 | 9.63 | 17113 |
| 1715034600 | 9.59 | 0.03 | 0.31 | 9.57 | 9.6199999 | 9.57 | 8783 |
| 1714775400 | 9.56 | 0.11 | 1.16 | 9.5 | 9.65 | 9.5 | 53642 |
| 1714689000 | 9.45 | -0.05 | -0.53 | 9.5 | 9.5399999 | 9.45 | 32311 |
| 1714602600 | 9.5 | 0.05 | 0.53 | 9.5 | 9.5 | 9.47 | 11988 |
| 1714516200 | 9.45 | -0.05 | -0.53 | 9.48 | 9.52 | 9.45 | 10909 |
| 1714429800 | 9.5 | 0.06 | 0.66 | 9.49 | 9.5 | 9.46 | 12783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
