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 | -0.32 | -3.03317535545 | 10.55 | 11 | 10.23 | 481 | 10.58312968 | CS |
| 4 | -0.76 | -6.91537761601 | 10.99 | 11.24 | 10.23 | 1347 | 10.55504157 | CS |
| 12 | -0.33 | -3.125 | 10.56 | 11.45 | 10.16 | 1452 | 10.7108585 | CS |
| 26 | -1.37 | -11.8103448276 | 11.6 | 13.13 | 10.16 | 1824 | 11.3724821 | CS |
| 52 | -3.62 | -26.1371841155 | 13.85 | 13.85 | 10.16 | 2875 | 12.06271619 | CS |
| 156 | -4.27 | -29.4482758621 | 14.5 | 14.9 | 8.8 | 3124 | 11.7332098 | CS |
| 260 | 1.13 | 12.4175824176 | 9.1 | 14.9 | 5.4 | 3338 | 10.78003457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 10.23 | -0.77 | -7.00 | 11 | 11 | 10.23 | 385 |
| 1741390200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 12 |
| 1741303800 | 11 | 0.35 | 3.29 | 10.85 | 11 | 10.3121 | 721 |
| 1741217400 | 10.65 | 0.38 | 3.70 | 10.67 | 10.67 | 10.49 | 615 |
| 1741131000 | 10.27 | -0.41 | -3.83 | 10.55 | 10.61 | 10.27 | 673 |
| 1741044600 | 10.679024 | -0.32 | -2.92 | 11 | 11 | 10.61 | 753 |
| 1740785400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 298 |
| 1740699000 | 11 | 0 | 0.00 | 11 | 11 | 10.8 | 402 |
| 1740612600 | 11 | 0.6 | 5.77 | 11.18 | 11.24 | 10.5 | 2902 |
| 1740526200 | 10.3999 | -0 | -0.00 | 10.47 | 10.47 | 10.23 | 1864 |
| 1740439800 | 10.4 | -0.2 | -1.84 | 10.71 | 10.71 | 10.4 | 726 |
| 1740180600 | 10.595 | 0.21 | 1.97 | 10.4 | 10.64 | 10.23 | 7996 |
| 1740094200 | 10.39 | 0.13 | 1.27 | 10.23 | 10.6622 | 10.23 | 1225 |
| 1740007800 | 10.26 | -0.23 | -2.19 | 10.34 | 10.34 | 10.23 | 1037 |
| 1739921400 | 10.49 | 0.26 | 2.54 | 10.75 | 10.7708 | 10.29 | 896 |
| 1739575800 | 10.23 | -0.72 | -6.58 | 10.24 | 10.8 | 10.23 | 4261 |
| 1739489400 | 10.95 | 0 | 0.00 | 10.99 | 10.99 | 10.51 | 199 |
| 1739403000 | 10.95 | 0.24 | 2.29 | 11.08 | 11.08 | 10.52 | 399 |
| 1739316600 | 10.7052 | -0.12 | -1.11 | 10.99 | 10.99 | 10.7052 | 225 |
| 1739230200 | 10.825 | -0.18 | -1.59 | 10.4 | 11.45 | 10.4 | 2991 |
| 1738971000 | 11 | 0.11 | 0.96 | 10.3 | 11.34 | 10.3 | 576 |
| 1738884600 | 10.895 | -0.2 | -1.85 | 10.85 | 11.25 | 10.6213 | 768 |
| 1738798200 | 11.0999 | 0.6 | 5.71 | 11.02 | 11.25 | 10.5 | 3215 |
| 1738711800 | 10.5 | -0.64 | -5.77 | 10.4 | 10.9676 | 10.32 | 1000 |
| 1738625400 | 11.1434 | -0.01 | -0.06 | 11.24 | 11.24 | 10.6 | 1232 |
| 1738366200 | 11.15 | 0.55 | 5.19 | 10.6 | 11.15 | 10.37 | 3470 |
| 1738279800 | 10.6 | 0 | 0.00 | 10.87 | 10.87 | 10.6 | 457 |
| 1738193400 | 10.6 | -0.38 | -3.48 | 10.29 | 10.9 | 10.21 | 3012 |
| 1738107000 | 10.9827 | 0 | 0.00 | 10.5 | 10.9827 | 10.5 | 334 |
| 1738020600 | 10.9827 | 0 | 0.00 | 10.98 | 10.9827 | 10.55 | 63 |
| 1737761400 | 10.9827 | 0.2 | 1.88 | 10.9 | 10.9827 | 10.9 | 241 |
| 1737675000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1737588600 | 10.78 | 0.22 | 2.08 | 10.83 | 10.83 | 10.32 | 2390 |
| 1737502200 | 10.56 | -0.02 | -0.20 | 10.6 | 10.6 | 10.56 | 888 |
| 1737156600 | 10.581 | 0 | 0.00 | 10.6 | 10.6 | 10.581 | 122 |
| 1737070200 | 10.581 | -0.54 | -4.85 | 11.12 | 11.2399 | 10.521 | 2183 |
| 1736983800 | 11.12 | 0.18 | 1.65 | 10.94 | 11.12 | 10.87 | 2615 |
| 1736897400 | 10.9397 | 0 | 0.00 | 10.45 | 10.95 | 10.45 | 278 |
| 1736811000 | 10.9397 | 0.13 | 1.20 | 10.32 | 11.18 | 10.21 | 512 |
| 1736551800 | 10.81 | -0.15 | -1.39 | 10.95 | 10.95 | 10.81 | 194 |
| 1736379000 | 10.9619 | -0.23 | -2.02 | 10.31 | 11.19 | 10.31 | 1724 |
| 1736292600 | 11.188 | 0.19 | 1.71 | 10.41 | 11.188 | 10.41 | 833 |
| 1736206200 | 11 | 0.13 | 1.20 | 10.87 | 11 | 10.83 | 303 |
| 1735947000 | 10.87 | 0 | 0.00 | 10.41 | 10.87 | 10.41 | 54 |
| 1735860600 | 10.87 | -0.22 | -1.96 | 10.52 | 10.87 | 10.5 | 311 |
| 1735687800 | 11.0872 | 0 | 0.00 | 10.6 | 11.0872 | 10.6 | 404 |
| 1735601400 | 11.0872 | 0.28 | 2.56 | 10.42 | 11.0872 | 10.35 | 488 |
| 1735342200 | 10.8109 | 0.12 | 1.08 | 10.52 | 10.8109 | 10.52 | 406 |
| 1735255800 | 10.6956 | -0.14 | -1.33 | 10.79 | 10.79 | 10.16 | 16793 |
| 1735077840 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 109 |
| 1734996600 | 10.84 | 0 | 0.00 | 10.8 | 10.84 | 10.8 | 120 |
| 1734737400 | 10.84 | 0.53 | 5.14 | 10.25 | 10.84 | 10.25 | 411 |
| 1734651000 | 10.31 | 0 | 0.00 | 10.83 | 10.83 | 10.31 | 157 |
| 1734564600 | 10.31 | -0.25 | -2.37 | 10.56 | 10.8 | 10.25 | 4143 |
| 1734478200 | 10.56 | 0 | 0.00 | 10.56 | 10.81 | 10.56 | 30 |
| 1734391800 | 10.56 | -0.16 | -1.49 | 10.7 | 10.7 | 10.56 | 737 |
| 1734132600 | 10.72 | 0.15 | 1.42 | 10.56 | 10.86 | 10.56 | 1311 |
| 1734046200 | 10.57 | 0 | 0.00 | 10.84 | 10.84 | 10.56 | 278 |
| 1733959800 | 10.57 | -0.03 | -0.28 | 10.56 | 10.9 | 10.56 | 566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
