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 | -0.12 | -1.29310344828 | 9.28 | 9.6999 | 9.12 | 7353867 | 9.41820316 | SP |
| 4 | -0.82 | -8.21643286573 | 9.98 | 9.98 | 9 | 8121547 | 9.39022399 | SP |
| 12 | -0.56 | -5.76131687243 | 9.72 | 11.715 | 8.7963 | 6358920 | 9.76517504 | SP |
| 26 | -2.23 | -19.5785776997 | 11.39 | 12.685 | 8.7963 | 5152418 | 10.38956586 | SP |
| 52 | -6.55 | -41.6931890516 | 15.71 | 18.645 | 8.7963 | 4051734 | 11.39630791 | SP |
| 156 | -4.44 | -32.6470588235 | 13.6 | 21.11 | 8.7963 | 3075119 | 13.86999509 | SP |
| 260 | -6.32 | -40.826873385 | 15.48 | 30.0752 | 4.08 | 2764618 | 13.39923692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 9.1199999 | -0.38 | -4.00 | 9.53 | 9.53 | 9.1001 | 5362611 |
| 1728599400 | 9.5 | 0.11 | 1.17 | 9.58 | 9.6999 | 9.5 | 7172249 |
| 1728513000 | 9.39 | -0.04 | -0.42 | 9.44 | 9.4949999 | 9.265 | 7700289 |
| 1728426600 | 9.43 | -0.02 | -0.21 | 9.43 | 9.51 | 9.365 | 7442087 |
| 1728340200 | 9.45 | 0.16 | 1.72 | 9.35 | 9.5799 | 9.3499 | 8724071 |
| 1728081000 | 9.2899999 | -0.26 | -2.72 | 9.28 | 9.455 | 9.225 | 5730638 |
| 1727994600 | 9.55 | 0.13 | 1.38 | 9.55 | 9.645 | 9.46 | 7827180 |
| 1727908200 | 9.42 | 0.01 | 0.11 | 9.48 | 9.5401 | 9.325 | 7807743 |
| 1727821800 | 9.41 | 0.26 | 2.84 | 9.2 | 9.525 | 9.2 | 10481307 |
| 1727735400 | 9.15 | -0.04 | -0.44 | 9.27 | 9.331 | 9.08 | 8054466 |
| 1727476200 | 9.19 | -0.11 | -1.18 | 9.15 | 9.255 | 9 | 9724362 |
| 1727389800 | 9.3 | -0.1 | -1.06 | 9.17 | 9.345 | 9.11 | 9069361 |
| 1727303400 | 9.4 | 0.05 | 0.53 | 9.18 | 9.4149999 | 9.1649999 | 7748327 |
| 1727217000 | 9.35 | -0.03 | -0.32 | 9.31 | 9.48 | 9.28 | 7673168 |
| 1727130600 | 9.38 | 0.08 | 0.86 | 9.21 | 9.433 | 9.17 | 6362730 |
| 1726871400 | 9.3 | 0.21 | 2.31 | 9.17 | 9.33 | 9.15 | 8082314 |
| 1726785000 | 9.09 | -0.4 | -4.21 | 9.03 | 9.305 | 9.03 | 8622371 |
| 1726698600 | 9.49 | 0 | 0.00 | 9.5 | 9.5899 | 9.01 | 11853119 |
| 1726612200 | 9.49 | -0.15 | -1.56 | 9.46 | 9.565 | 9.2739999 | 9818800 |
| 1726525800 | 9.64 | -0.05 | -0.52 | 9.64 | 9.7626 | 9.585 | 6471122 |
| 1726266600 | 9.69 | -0.51 | -5.00 | 9.98 | 9.98 | 9.66 | 6065228 |
| 1726180200 | 10.2 | -0.25 | -2.39 | 10.36 | 10.511063 | 10.08 | 6525207 |
| 1726093800 | 10.45 | -0.06 | -0.57 | 10.61 | 10.9299 | 10.43 | 5247856 |
| 1726007400 | 10.51 | 0.02 | 0.19 | 10.47 | 10.7698 | 10.47 | 4298079 |
| 1725921000 | 10.49 | -0.05 | -0.47 | 10.52 | 10.585 | 10.31 | 5231961 |
| 1725661800 | 10.54 | 0.38 | 3.74 | 10.16 | 10.615 | 10.04 | 5406806 |
| 1725575400 | 10.16 | 0.12 | 1.20 | 10 | 10.245 | 9.96 | 4854270 |
| 1725489000 | 10.04 | 0.03 | 0.30 | 10.07 | 10.1668 | 9.82 | 7329623 |
| 1725402600 | 10.01 | 0.58 | 6.15 | 9.59 | 10.045 | 9.5 | 6154565 |
| 1725057000 | 9.43 | -0.1 | -1.05 | 9.45 | 9.6568 | 9.395 | 4597565 |
| 1724970600 | 9.53 | -0.12 | -1.24 | 9.52 | 9.6701 | 9.33 | 4116475 |
| 1724884200 | 9.65 | 0.13 | 1.37 | 9.61 | 9.7469 | 9.4949999 | 4747617 |
| 1724797800 | 9.52 | 0.14 | 1.44 | 9.51 | 9.615 | 9.475 | 3759183 |
| 1724711400 | 9.385 | -0.01 | -0.05 | 9.26 | 9.4050999 | 9.205 | 4367971 |
| 1724452200 | 9.39 | -0.62 | -6.19 | 9.8699999 | 9.9 | 9.3199 | 3823887 |
| 1724365800 | 10.01 | 0.18 | 1.83 | 9.82 | 10.045 | 9.76 | 3614868 |
| 1724279400 | 9.83 | -0.26 | -2.58 | 9.94 | 10.08 | 9.8181 | 2525307 |
| 1724193000 | 10.09 | 0.23 | 2.33 | 9.88 | 10.15 | 9.88 | 2695915 |
| 1724106600 | 9.86 | -0.24 | -2.38 | 10.07 | 10.0768 | 9.85 | 2822060 |
| 1723847400 | 10.1 | -0.04 | -0.39 | 10.21 | 10.2164 | 9.9687 | 3428922 |
| 1723761000 | 10.14 | -0.54 | -5.06 | 10.23 | 10.3599 | 10.0332 | 4142466 |
| 1723674600 | 10.68 | 0.13 | 1.23 | 10.47 | 10.7777 | 10.47 | 3164364 |
| 1723588200 | 10.55 | -0.36 | -3.30 | 10.76 | 10.88 | 10.51 | 3863762 |
| 1723501800 | 10.91 | 0.2 | 1.87 | 10.69 | 10.98 | 10.6599 | 6608212 |
| 1723242600 | 10.71 | 0.04 | 0.37 | 10.64 | 10.8604 | 10.64 | 4174220 |
| 1723156200 | 10.67 | -0.52 | -4.65 | 10.94 | 11.06 | 10.641 | 4011895 |
| 1723069800 | 11.19 | 0.28 | 2.57 | 10.57 | 11.2311 | 10.56 | 4789211 |
| 1722983400 | 10.91 | -0.25 | -2.24 | 11.07 | 11.28 | 10.625 | 5716172 |
| 1722897000 | 11.16 | 0.69 | 6.59 | 11.59 | 11.715 | 10.92 | 14963899 |
| 1722637800 | 10.47 | 0.69 | 7.06 | 10.5 | 10.655 | 10.28 | 8491007 |
| 1722551400 | 9.78 | 0.6 | 6.54 | 9.19 | 9.9099 | 9.1 | 7641023 |
| 1722465000 | 9.18 | -0.11 | -1.18 | 9.2 | 9.34 | 8.7963 | 9147629 |
| 1722378600 | 9.2899999 | -0.07 | -0.75 | 9.27 | 9.4101 | 9.1398 | 7535527 |
| 1722292200 | 9.36 | 0.21 | 2.30 | 9.11 | 9.4327 | 9.0586 | 5306224 |
| 1722033000 | 9.15 | -0.3 | -3.17 | 9.17 | 9.3699 | 9.045 | 5608876 |
| 1721946600 | 9.45 | -0.23 | -2.38 | 9.63 | 9.66 | 9.15 | 8441786 |
| 1721860200 | 9.68 | 0.39 | 4.20 | 9.44 | 9.71 | 9.1946 | 7143895 |
| 1721773800 | 9.2899999 | -0.2 | -2.11 | 9.59 | 9.591 | 9.195 | 5020935 |
| 1721687400 | 9.49 | -0.32 | -3.26 | 9.72 | 9.93 | 9.46 | 5298757 |
| 1721428200 | 9.81 | 0.13 | 1.34 | 9.72 | 9.8777 | 9.64 | 6127337 |
| 1721341800 | 9.68 | 0.35 | 3.75 | 9.4 | 9.7673 | 9.1196 | 8521074 |
| 1721255400 | 9.33 | 0.18 | 1.97 | 9.33 | 9.3771 | 8.975 | 7562305 |
| 1721169000 | 9.15 | -0.66 | -6.73 | 9.63 | 9.6359999 | 9.1199999 | 6813417 |
| 1721082600 | 9.81 | -0.38 | -3.73 | 10.03 | 10.07 | 9.705 | 7394198 |
| 1720823400 | 10.19 | -0.21 | -2.02 | 10.19 | 10.22 | 10.0086 | 4932284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
