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 | 0.0109 | 0.0879032258064 | 12.4 | 12.54 | 12.16 | 4789 | 12.40515574 | SP |
| 4 | -0.0291 | -0.233922829582 | 12.44 | 12.9 | 12.16 | 5262 | 12.54239209 | SP |
| 12 | 0.1109 | 0.90162601626 | 12.3 | 12.9 | 11.96 | 6113 | 12.38133144 | SP |
| 26 | 1.1809 | 10.5155832591 | 11.23 | 12.9 | 11.03 | 8355 | 11.95467838 | SP |
| 52 | 1.2608 | 11.3075219056 | 11.1501 | 12.9 | 9.56 | 8288 | 11.42262411 | SP |
| 156 | -13.0091 | -51.1766325728 | 25.42 | 25.97 | 9.1301 | 10169 | 13.3943462 | SP |
| 260 | -13.0091 | -51.1766325728 | 25.42 | 25.97 | 9.1301 | 10169 | 13.3943462 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 12.4109 | 0.16 | 1.34 | 12.25 | 12.44 | 12.16 | 8041 |
| 1721946600 | 12.247 | -0.03 | -0.21 | 12.36 | 12.36 | 12.247 | 429 |
| 1721860200 | 12.2723 | -0.14 | -1.15 | 12.22 | 12.43 | 12.22 | 3858 |
| 1721773800 | 12.415 | -0.09 | -0.71 | 12.46 | 12.5 | 12.39 | 14708 |
| 1721687400 | 12.5037 | 0.04 | 0.35 | 12.5 | 12.51 | 12.4394 | 3587 |
| 1721428200 | 12.4602 | -0.05 | -0.43 | 12.4 | 12.54 | 12.4 | 1366 |
| 1721341800 | 12.5138 | -0.11 | -0.85 | 12.55 | 12.59 | 12.5138 | 600 |
| 1721255400 | 12.6207 | -0.15 | -1.20 | 12.62 | 12.64 | 12.605 | 3939 |
| 1721169000 | 12.7744 | -0.08 | -0.62 | 12.77 | 12.7781 | 12.7405 | 2067 |
| 1721082600 | 12.8541 | -0.02 | -0.16 | 12.88 | 12.88 | 12.81 | 10966 |
| 1720823400 | 12.8751 | 0.18 | 1.42 | 12.87 | 12.9 | 12.84 | 1332 |
| 1720737000 | 12.6944 | 0.03 | 0.24 | 12.72 | 12.7337 | 12.63 | 7820 |
| 1720650600 | 12.6645 | 0.07 | 0.56 | 12.7 | 12.7 | 12.64 | 2661 |
| 1720564200 | 12.5941 | 0.09 | 0.71 | 12.55 | 12.6 | 12.5401 | 21993 |
| 1720477800 | 12.505 | 0.06 | 0.48 | 12.46 | 12.53 | 12.46 | 2786 |
| 1720218600 | 12.4451 | 0.09 | 0.69 | 12.43 | 12.451 | 12.36 | 5771 |
| 1720040640 | 12.36 | 0.09 | 0.73 | 12.36 | 12.375 | 12.36 | 4796 |
| 1719959400 | 12.2703 | -0.02 | -0.20 | 12.26 | 12.2703 | 12.25 | 2025 |
| 1719873000 | 12.295 | -0.12 | -0.97 | 12.28 | 12.3172 | 12.27 | 2790 |
| 1719613800 | 12.415 | 0 | 0.00 | 12.415 | 12.415 | 12.415 | 0 |
| 1719527400 | 12.415 | 0.07 | 0.53 | 12.37 | 12.415 | 12.37 | 4886 |
| 1719441000 | 12.3493 | 0.06 | 0.49 | 12.25 | 12.3493 | 12.25 | 2042 |
| 1719354600 | 12.2886 | 0.04 | 0.32 | 12.34 | 12.34 | 12.18 | 33698 |
| 1719268200 | 12.25 | 0.02 | 0.12 | 12.3 | 12.3431 | 12.25 | 3944 |
| 1719009000 | 12.235 | 0 | 0.04 | 12.28 | 12.28 | 12.188 | 12825 |
| 1718922600 | 12.23 | 0.01 | 0.12 | 12.19 | 12.23 | 12.1701 | 5448 |
| 1718749800 | 12.2151 | -0.01 | -0.08 | 12.19 | 12.26 | 12.19 | 18739 |
| 1718663400 | 12.2245 | 0.02 | 0.20 | 12.21 | 12.24 | 12.14 | 6822 |
| 1718404200 | 12.2001 | -0.01 | -0.08 | 12.14 | 12.21 | 12.14 | 4899 |
| 1718317800 | 12.21 | -0.1 | -0.79 | 12.31 | 12.31 | 12.15 | 6977 |
| 1718231400 | 12.3075 | 0.09 | 0.76 | 12.34 | 12.35 | 12.3075 | 1235 |
| 1718145000 | 12.2144 | -0.04 | -0.33 | 12.22 | 12.22 | 12.1642 | 2747 |
| 1718058600 | 12.255 | -0.02 | -0.17 | 12.24 | 12.255 | 12.24 | 1270 |
| 1717799400 | 12.2759 | -0.05 | -0.44 | 12.24 | 12.32 | 12.24 | 2807 |
| 1717713000 | 12.33 | 0.1 | 0.84 | 12.23 | 12.33 | 12.23 | 4377 |
| 1717626600 | 12.2272 | 0.25 | 2.06 | 12.09 | 12.2272 | 12.09 | 605 |
| 1717540200 | 11.98 | -0.33 | -2.69 | 11.98 | 12.05 | 11.96 | 6887 |
| 1717453800 | 12.3114 | 0.14 | 1.14 | 12.34 | 12.34 | 12.2301 | 6012 |
| 1717194600 | 12.1721 | -0.04 | -0.35 | 12.23 | 12.23 | 12.06 | 4157 |
| 1717108200 | 12.215 | 0 | 0.03 | 12.18 | 12.23 | 12.18 | 5766 |
| 1717021800 | 12.2112 | -0.18 | -1.49 | 12.21 | 12.2112 | 12.17 | 977 |
| 1716935400 | 12.3954 | -0.07 | -0.53 | 12.41 | 12.41 | 12.35 | 8479 |
| 1716589800 | 12.4609 | 0.07 | 0.57 | 12.42 | 12.5299 | 12.38 | 15982 |
| 1716503400 | 12.39 | -0.07 | -0.56 | 12.54 | 12.54 | 12.33 | 30866 |
| 1716417000 | 12.46 | -0.15 | -1.16 | 12.54 | 12.5601 | 12.46 | 2078 |
| 1716330600 | 12.6056 | -0.08 | -0.62 | 12.59 | 12.6499 | 12.58 | 8913 |
| 1716244200 | 12.6848 | -0 | -0.04 | 12.62 | 12.6848 | 12.62 | 3009 |
| 1715985000 | 12.6893 | 0.09 | 0.73 | 12.59 | 12.7 | 12.59 | 657 |
| 1715898600 | 12.5969 | 0.05 | 0.40 | 12.53 | 12.62 | 12.53 | 2428 |
| 1715812200 | 12.5471 | 0.18 | 1.43 | 12.48 | 12.5797 | 12.46 | 3986 |
| 1715725800 | 12.37 | 0.15 | 1.25 | 12.28 | 12.4098 | 12.28 | 8103 |
| 1715639400 | 12.2177 | -0.05 | -0.43 | 12.25 | 12.255 | 12.204 | 1777 |
| 1715380200 | 12.27 | 0.07 | 0.54 | 12.29 | 12.3 | 12.2685 | 656 |
| 1715293800 | 12.2047 | -0.15 | -1.22 | 12.22 | 12.275 | 12.19 | 16434 |
| 1715207400 | 12.355 | -0.03 | -0.24 | 12.25 | 12.355 | 12.25 | 2664 |
| 1715121000 | 12.385 | -0.11 | -0.91 | 12.4 | 12.45 | 12.3601 | 3608 |
| 1715034600 | 12.4989 | 0.03 | 0.27 | 12.42 | 12.52 | 12.42 | 856 |
| 1714775400 | 12.465 | 0.26 | 2.17 | 12.3 | 12.47 | 12.3 | 1344 |
| 1714689000 | 12.2001 | 0.19 | 1.61 | 12.1 | 12.2001 | 12.05 | 2070 |
| 1714602600 | 12.0072 | -0.01 | -0.09 | 12 | 12.1 | 11.94 | 3089 |
| 1714516200 | 12.0175 | -0.15 | -1.23 | 12.07 | 12.0901 | 12.0175 | 2550 |
| 1714429800 | 12.1675 | 0.13 | 1.10 | 12.08 | 12.17 | 12.08 | 4225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
