News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.815494393476 | 9.81 | 9.98 | 9.7498 | 52120 | 9.87509613 | CS |
| 4 | 0.33 | 3.45188284519 | 9.56 | 9.98 | 9.4422 | 49325 | 9.73278767 | CS |
| 12 | 0.03 | 0.304259634888 | 9.86 | 10.09 | 9.4243 | 36314 | 9.78909178 | CS |
| 26 | 0.29 | 3.02083333333 | 9.6 | 10.135 | 9.27 | 28369 | 9.81828684 | CS |
| 52 | 0.89 | 9.88888888889 | 9 | 10.135 | 8.99 | 27901 | 9.72024842 | CS |
| 156 | -2.24 | -18.4666117065 | 12.13 | 12.4 | 7.8366 | 38891 | 9.54110719 | CS |
| 260 | -2.26 | -18.6008230453 | 12.15 | 13.05 | 7.8366 | 36607 | 10.43961011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 9.89 | -0.01 | -0.10 | 9.94 | 9.94 | 9.82 | 23856 |
| 1732663800 | 9.9 | 0.05 | 0.51 | 9.84 | 9.92 | 9.84 | 121291 |
| 1732577400 | 9.85 | 0.1 | 1.03 | 9.98 | 9.98 | 9.84 | 45463 |
| 1732318200 | 9.75 | -0.06 | -0.61 | 9.81 | 9.8129 | 9.7498 | 17868 |
| 1732231800 | 9.81 | -0.02 | -0.20 | 9.84 | 9.84 | 9.76 | 133457 |
| 1732145400 | 9.83 | 0.08 | 0.82 | 9.74 | 9.835 | 9.74 | 51740 |
| 1732059000 | 9.75 | -0.01 | -0.10 | 9.72 | 9.781 | 9.72 | 30696 |
| 1731972600 | 9.76 | 0.01 | 0.10 | 9.77 | 9.7888 | 9.73 | 23419 |
| 1731713400 | 9.75 | 0.02 | 0.21 | 9.75 | 9.76 | 9.71 | 72443 |
| 1731627000 | 9.73 | 0.05 | 0.52 | 9.69 | 9.74 | 9.6 | 72478 |
| 1731540600 | 9.68 | 0.07 | 0.73 | 9.67 | 9.71 | 9.605 | 72170 |
| 1731454200 | 9.61 | 0.08 | 0.84 | 9.56 | 9.64 | 9.52 | 51055 |
| 1731367800 | 9.53 | -0.11 | -1.14 | 9.7 | 9.7 | 9.53 | 26307 |
| 1731108600 | 9.64 | 0.09 | 0.94 | 9.6 | 9.67 | 9.56 | 30986 |
| 1731022200 | 9.55 | 0.08 | 0.85 | 9.52 | 9.66 | 9.51 | 43426 |
| 1730935800 | 9.4697 | -0.15 | -1.56 | 9.59 | 9.59 | 9.4422 | 20270 |
| 1730849400 | 9.6199999 | 0.09 | 0.94 | 9.53 | 9.7 | 9.5 | 63645 |
| 1730763000 | 9.53 | 0.04 | 0.42 | 9.53 | 9.61 | 9.5193999 | 10315 |
| 1730500200 | 9.49 | -0.01 | -0.11 | 9.56 | 9.601 | 9.46 | 26294 |
| 1730413800 | 9.5 | 0.04 | 0.42 | 9.51 | 9.5432 | 9.4785 | 21754 |
| 1730327400 | 9.46 | -0.01 | -0.11 | 9.44 | 9.5197 | 9.43 | 36429 |
| 1730241000 | 9.47 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.4243 | 27564 |
| 1730154600 | 9.53 | 0.03 | 0.32 | 9.59 | 9.59 | 9.52 | 21805 |
| 1729895400 | 9.5 | -0.02 | -0.21 | 9.59 | 9.6 | 9.5 | 21894 |
| 1729809000 | 9.52 | -0.02 | -0.21 | 9.5399999 | 9.56 | 9.485 | 11164 |
| 1729722600 | 9.5399999 | -0.2 | -2.05 | 9.73 | 9.73 | 9.531 | 32446 |
| 1729636200 | 9.74 | -0.04 | -0.41 | 9.81 | 9.81 | 9.74 | 13207 |
| 1729549800 | 9.78 | -0.07 | -0.71 | 9.9 | 9.9 | 9.78 | 16371 |
| 1729290600 | 9.85 | 0.02 | 0.20 | 9.88 | 9.88 | 9.84 | 12412 |
| 1729204200 | 9.83 | 0.01 | 0.10 | 9.82 | 9.85 | 9.8 | 11948 |
| 1729117800 | 9.82 | 0.09 | 0.92 | 9.73 | 9.83 | 9.73 | 45550 |
| 1729031400 | 9.73 | -0.02 | -0.21 | 9.78 | 9.8099 | 9.73 | 37908 |
| 1728945000 | 9.75 | -0.03 | -0.26 | 9.77 | 9.78 | 9.74 | 21512 |
| 1728685800 | 9.775 | -0.05 | -0.46 | 9.78 | 9.8099 | 9.76 | 39890 |
| 1728599400 | 9.82 | 0.07 | 0.72 | 9.78 | 9.83 | 9.7701 | 39984 |
| 1728513000 | 9.75 | -0.03 | -0.31 | 9.785 | 9.795 | 9.74 | 20051 |
| 1728426600 | 9.78 | -0.02 | -0.20 | 9.8 | 9.82 | 9.77 | 46134 |
| 1728340200 | 9.8 | -0.05 | -0.51 | 9.83 | 9.85 | 9.78 | 32406 |
| 1728081000 | 9.85 | -0.08 | -0.81 | 9.9 | 9.92 | 9.84 | 16350 |
| 1727994600 | 9.93 | -0.06 | -0.60 | 9.98 | 9.98 | 9.9074 | 20938 |
| 1727908200 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.93 | 26556 |
| 1727821800 | 10 | 0.04 | 0.40 | 10 | 10.02 | 9.95 | 49173 |
| 1727735400 | 9.96 | 0.08 | 0.81 | 9.92 | 9.9713 | 9.89 | 24878 |
| 1727476200 | 9.88 | 0.02 | 0.20 | 9.93 | 9.978 | 9.8699999 | 57859 |
| 1727389800 | 9.86 | -0.03 | -0.32 | 9.93 | 10.03 | 9.86 | 27131 |
| 1727303400 | 9.892 | 0 | 0.00 | 9.89 | 9.93 | 9.89 | 14504 |
| 1727217000 | 9.892 | 0.03 | 0.32 | 9.9 | 9.94 | 9.8646 | 48431 |
| 1727130600 | 9.86 | -0.03 | -0.30 | 9.85 | 9.9001 | 9.85 | 30414 |
| 1726871400 | 9.89 | -0.09 | -0.90 | 9.9 | 9.95 | 9.8699999 | 57165 |
| 1726785000 | 9.98 | -0.01 | -0.10 | 10.02 | 10.02 | 9.97 | 17308 |
| 1726698600 | 9.99 | 0 | 0.00 | 9.97 | 10.03 | 9.954 | 42705 |
| 1726612200 | 9.99 | -0.01 | -0.12 | 10.08 | 10.08 | 9.99 | 42590 |
| 1726525800 | 10.002 | -0.06 | -0.58 | 10.05 | 10.0501 | 10 | 32300 |
| 1726266600 | 10.06 | 0.04 | 0.40 | 10.03 | 10.09 | 10.02 | 14309 |
| 1726180200 | 10.02 | 0.05 | 0.50 | 9.99 | 10.07 | 9.99 | 41674 |
| 1726093800 | 9.97 | 0.04 | 0.40 | 9.97 | 10 | 9.9352 | 34107 |
| 1726007400 | 9.93 | 0.03 | 0.30 | 9.88 | 9.97 | 9.88 | 37549 |
| 1725921000 | 9.9 | 0 | 0.00 | 9.94 | 9.95 | 9.86 | 23899 |
| 1725661800 | 9.9 | -0.03 | -0.30 | 9.86 | 9.96 | 9.86 | 35058 |
| 1725575400 | 9.93 | 0.06 | 0.61 | 9.89 | 9.94 | 9.86 | 16747 |
| 1725489000 | 9.8699999 | -0.04 | -0.40 | 9.9 | 9.91 | 9.8699999 | 31934 |
| 1725402600 | 9.91 | 0 | 0.00 | 9.96 | 9.96 | 9.88 | 24374 |
| 1725057000 | 9.91 | -0.02 | -0.20 | 9.93 | 9.9492999 | 9.89 | 12600 |
| 1724970600 | 9.93 | 0.01 | 0.10 | 9.92 | 9.94 | 9.8600999 | 20171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
