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 | -0.31 | -3.13131313131 | 9.9 | 10.09 | 9.38 | 2764346 | 9.82369948 | SP |
| 4 | -0.42 | -4.1958041958 | 10.01 | 10.79 | 9.38 | 3925309 | 10.29696859 | SP |
| 12 | 0.64 | 7.15083798883 | 8.95 | 10.88 | 8.81 | 4479376 | 10.1440168 | SP |
| 26 | 1.94 | 25.3594771242 | 7.65 | 10.88 | 7.4 | 3928079 | 9.42078918 | SP |
| 52 | 1.13 | 13.3569739953 | 8.46 | 10.88 | 7.0835 | 3324509 | 8.79398352 | SP |
| 156 | 0.78 | 8.85357548241 | 8.81 | 10.88 | 6.16 | 3540358 | 8.12299183 | SP |
| 260 | 3.47 | 56.6993464052 | 6.12 | 11.08 | 4.3 | 3326546 | 8.3031598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 9.58 | 0.04 | 0.42 | 9.55 | 9.6 | 9.4701 | 3851863 |
| 1721946600 | 9.5399999 | -0.38 | -3.83 | 9.49 | 9.59 | 9.34 | 5465326 |
| 1721860200 | 9.92 | -0.09 | -0.90 | 10.02 | 10.09 | 9.9027 | 2060870 |
| 1721773800 | 10.01 | 0.01 | 0.10 | 9.94 | 10.01 | 9.9 | 2064427 |
| 1721687400 | 10 | 0.01 | 0.10 | 9.9 | 10 | 9.8699999 | 2426762 |
| 1721428200 | 9.99 | -0.22 | -2.15 | 9.9 | 10.0299 | 9.89 | 2771134 |
| 1721341800 | 10.21 | -0.16 | -1.54 | 10.4 | 10.425 | 10.16 | 3380085 |
| 1721255400 | 10.37 | -0.36 | -3.36 | 10.6 | 10.6289 | 10.29 | 4337618 |
| 1721169000 | 10.73 | 0.22 | 2.09 | 10.51 | 10.75 | 10.495 | 2939648 |
| 1721082600 | 10.51 | -0.03 | -0.28 | 10.52 | 10.65 | 10.44 | 3830344 |
| 1720823400 | 10.54 | -0.2 | -1.86 | 10.51 | 10.62 | 10.48 | 3794904 |
| 1720737000 | 10.74 | 0.26 | 2.48 | 10.72 | 10.79 | 10.61 | 7866862 |
| 1720650600 | 10.48 | -0.01 | -0.10 | 10.53 | 10.6 | 10.4251 | 2001044 |
| 1720564200 | 10.49 | 0.01 | 0.10 | 10.53 | 10.595 | 10.37 | 3945833 |
| 1720477800 | 10.48 | -0.15 | -1.41 | 10.57 | 10.6 | 10.3363 | 3778762 |
| 1720218600 | 10.63 | 0.27 | 2.61 | 10.47 | 10.68 | 10.45 | 5896489 |
| 1720040640 | 10.36 | 0.26 | 2.57 | 10.36 | 10.44 | 10.34 | 4859177 |
| 1719959400 | 10.1 | 0.06 | 0.60 | 10.03 | 10.19 | 10.02 | 4489521 |
| 1719873000 | 10.04 | 0.18 | 1.83 | 9.96 | 10.05 | 9.93 | 5529669 |
| 1719613800 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1719527400 | 9.86 | 0.04 | 0.46 | 9.91 | 9.95 | 9.82 | 3259133 |
| 1719441000 | 9.815 | -0.01 | -0.05 | 9.75 | 9.89 | 9.72 | 5680681 |
| 1719354600 | 9.82 | -0.22 | -2.19 | 9.99 | 9.99 | 9.8 | 4760664 |
| 1719268200 | 10.04 | 0.01 | 0.10 | 10.08 | 10.1 | 10 | 3112003 |
| 1719009000 | 10.03 | -0.32 | -3.09 | 10.21 | 10.21 | 9.98 | 10851254 |
| 1718922600 | 10.35 | 0.42 | 4.23 | 10.12 | 10.42 | 10.11 | 10823450 |
| 1718749800 | 9.93 | 0.03 | 0.30 | 9.83 | 9.97 | 9.81 | 4716343 |
| 1718663400 | 9.9 | -0.06 | -0.60 | 9.91 | 9.93 | 9.78 | 3526650 |
| 1718404200 | 9.96 | 0.24 | 2.47 | 9.84 | 9.96 | 9.75 | 4837580 |
| 1718317800 | 9.72 | -0.22 | -2.21 | 9.88 | 9.925 | 9.6382999 | 3724810 |
| 1718231400 | 9.94 | 0.09 | 0.91 | 10.14 | 10.1599 | 9.925 | 4346262 |
| 1718145000 | 9.85 | -0.15 | -1.50 | 9.86 | 9.885 | 9.78 | 3705131 |
| 1718058600 | 10 | 0.17 | 1.73 | 9.99 | 10.06 | 9.92 | 3181619 |
| 1717799400 | 9.83 | -0.67 | -6.38 | 10.06 | 10.06 | 9.82 | 9250396 |
| 1717713000 | 10.5 | 0.38 | 3.75 | 10.25 | 10.53 | 10.2099 | 5746532 |
| 1717626600 | 10.12 | 0.14 | 1.40 | 10.03 | 10.135 | 9.94 | 5185240 |
| 1717540200 | 9.98 | -0.33 | -3.20 | 10.13 | 10.13 | 9.9 | 5197714 |
| 1717453800 | 10.31 | 0.1 | 0.98 | 10.25 | 10.42 | 10.175 | 5323487 |
| 1717194600 | 10.21 | -0.25 | -2.39 | 10.58 | 10.63 | 10.16 | 4421047 |
| 1717108200 | 10.46 | -0.28 | -2.61 | 10.61 | 10.7 | 10.44 | 4847387 |
| 1717021800 | 10.74 | 0.01 | 0.09 | 10.67 | 10.85 | 10.63 | 4280394 |
| 1716935400 | 10.73 | 0.58 | 5.71 | 10.75 | 10.76 | 10.515 | 4329250 |
| 1716589800 | 10.15 | 0.09 | 0.89 | 10.19 | 10.24 | 10.11 | 3313599 |
| 1716503400 | 10.06 | -0.28 | -2.71 | 10.29 | 10.3601 | 10.05 | 4207911 |
| 1716417000 | 10.34 | -0.42 | -3.90 | 10.7 | 10.7 | 10.26 | 6875789 |
| 1716330600 | 10.76 | 0.08 | 0.75 | 10.7 | 10.85 | 10.59 | 4795783 |
| 1716244200 | 10.68 | 0.14 | 1.33 | 10.57 | 10.88 | 10.39 | 8109375 |
| 1715985000 | 10.54 | 0.57 | 5.72 | 10.26 | 10.54 | 10.15 | 9252591 |
| 1715898600 | 9.97 | -0.04 | -0.40 | 9.94 | 10.03 | 9.88 | 2562120 |
| 1715812200 | 10.01 | 0.36 | 3.73 | 9.83 | 10.01 | 9.6199999 | 3886548 |
| 1715725800 | 9.65 | 0.1 | 1.05 | 9.59 | 9.705 | 9.56 | 2944955 |
| 1715639400 | 9.55 | 0.02 | 0.21 | 9.56 | 9.5978 | 9.4731 | 2491007 |
| 1715380200 | 9.53 | -0.06 | -0.63 | 9.6199999 | 9.65 | 9.47 | 2759051 |
| 1715293800 | 9.59 | 0.36 | 3.90 | 9.36 | 9.59 | 9.35 | 3442146 |
| 1715207400 | 9.23 | 0.02 | 0.22 | 9.21 | 9.3 | 9.1701 | 3109754 |
| 1715121000 | 9.21 | -0.04 | -0.43 | 9.25 | 9.28 | 9.2 | 1901479 |
| 1715034600 | 9.25 | 0.3 | 3.35 | 9.22 | 9.3 | 9.17 | 4036781 |
| 1714775400 | 8.95 | -0.04 | -0.44 | 8.95 | 8.97 | 8.81 | 2776959 |
| 1714689000 | 8.99 | 0.02 | 0.22 | 8.85 | 9.03 | 8.83 | 3101141 |
| 1714602600 | 8.97 | 0.08 | 0.90 | 8.93 | 9.1 | 8.8986 | 3392579 |
| 1714516200 | 8.89 | -0.32 | -3.47 | 9 | 9.03 | 8.85 | 4901413 |
| 1714429800 | 9.21 | -0.03 | -0.32 | 9.22 | 9.3087 | 9.15 | 2600655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
