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 | 1.22574055158 | 9.79 | 9.93 | 9.74 | 9899 | 9.84243828 | CS |
| 4 | 0.19 | 1.95473251029 | 9.72 | 9.94 | 9.64 | 14286 | 9.81583757 | CS |
| 12 | 0.27 | 2.80082987552 | 9.64 | 9.94 | 9.27 | 16003 | 9.6518169 | CS |
| 26 | 0.37 | 3.8784067086 | 9.54 | 10.07 | 9.27 | 20447 | 9.72526794 | CS |
| 52 | 0.5 | 5.31349628055 | 9.41 | 10.07 | 7.8366 | 31836 | 9.14544511 | CS |
| 156 | -2.98 | -23.1186966641 | 12.89 | 12.95 | 7.8366 | 39058 | 9.8258721 | CS |
| 260 | -2.02 | -16.9321039396 | 11.93 | 13.05 | 7.8366 | 36176 | 10.58673281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.88 | 9.88 | 9.85 | 14886 |
| 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 | 13314 |
| 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 | 9.64 | 7975 |
| 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 | 9.6501 | 9.69 | 9.63 | 21519 |
| 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 |
| 1714170600 | 9.4376 | -0.01 | -0.13 | 9.47 | 9.49 | 9.4376 | 9489 |
| 1714084200 | 9.45 | -0.08 | -0.84 | 9.49 | 9.49 | 9.45 | 29577 |
| 1713997800 | 9.53 | 0.02 | 0.21 | 9.52 | 9.53 | 9.51 | 4450 |
| 1713911400 | 9.51 | 0 | 0.00 | 9.5 | 9.52 | 9.46 | 8641 |
| 1713825000 | 9.51 | -0.01 | -0.11 | 9.47 | 9.51 | 9.46 | 11088 |
| 1713565800 | 9.52 | 0.04 | 0.42 | 9.49 | 9.53 | 9.49 | 15720 |
| 1713479400 | 9.48 | -0.01 | -0.11 | 9.5399999 | 9.5399999 | 9.48 | 1349 |
| 1713393000 | 9.49 | 0.02 | 0.21 | 9.49 | 9.49 | 9.4602 | 5714 |
| 1713306600 | 9.47 | 0.01 | 0.11 | 9.42 | 9.48 | 9.42 | 16681 |
| 1713220200 | 9.46 | -0.06 | -0.63 | 9.5 | 9.58 | 9.455 | 7093 |
| 1712961000 | 9.52 | -0.01 | -0.10 | 9.53 | 9.5797 | 9.5185 | 16533 |
| 1712874600 | 9.53 | -0.08 | -0.78 | 9.61 | 9.61 | 9.5188 | 10936 |
| 1712788200 | 9.605 | -0.04 | -0.36 | 9.64 | 9.64 | 9.5399999 | 17399 |
| 1712701800 | 9.64 | -0.02 | -0.21 | 9.6199999 | 9.65 | 9.6199999 | 31031 |
| 1712615400 | 9.66 | 0.03 | 0.31 | 9.67 | 9.68 | 9.61 | 7707 |
| 1712356200 | 9.63 | -0.06 | -0.62 | 9.66 | 9.66 | 9.6199999 | 3728 |
| 1712269800 | 9.69 | 0.06 | 0.62 | 9.74 | 9.74 | 9.68 | 16507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
