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 | -0.0125 | -0.114789476101 | 10.8895 | 11.0292 | 10.8338 | 0 | 0 | IX |
| 4 | -0.0618 | -0.564961421728 | 10.9388 | 11.0465 | 10.6041 | 0 | 0 | IX |
| 12 | 0.4242 | 4.05824276749 | 10.4528 | 11.3049 | 10.2868 | 0 | 0 | IX |
| 26 | -0.5178 | -4.54417804613 | 11.3948 | 11.5106 | 10.1829 | 0 | 0 | IX |
| 52 | 0.4047 | 3.86448058211 | 10.4723 | 11.542 | 10.0097 | 0 | 0 | IX |
| 156 | 0.161 | 1.50242627846 | 10.716 | 11.542 | 9.897 | 0 | 0 | IX |
| 260 | 0.161 | 1.50242627846 | 10.716 | 11.542 | 9.897 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 10.877 | -0.01 | -0.07 | 10.8451 | 10.8827 | 10.8338 | 0 |
| 1732728600 | 10.8842 | -0.01 | -0.08 | 10.9121 | 10.9478 | 10.8565 | 0 |
| 1732642200 | 10.8924 | 0.02 | 0.17 | 10.8427 | 10.9909 | 10.8405 | 0 |
| 1732555800 | 10.8742 | -0.06 | -0.56 | 10.9573 | 10.987 | 10.8693 | 0 |
| 1732296600 | 10.9351 | 0.02 | 0.17 | 10.9301 | 11.0009 | 10.8884 | 0 |
| 1732210200 | 10.9165 | 0.01 | 0.13 | 10.8895 | 11.0292 | 10.8853 | 0 |
| 1732123800 | 10.9024 | 0.04 | 0.40 | 10.8578 | 10.9261 | 10.8442 | 0 |
| 1732037400 | 10.8589 | 0.05 | 0.45 | 10.8303 | 10.866 | 10.8185 | 0 |
| 1731951000 | 10.8104 | 0.13 | 1.22 | 10.6836 | 10.8114 | 10.6565 | 0 |
| 1731691800 | 10.6805 | -0 | -0.02 | 10.6093 | 10.7167 | 10.6041 | 0 |
| 1731605400 | 10.6825 | -0.03 | -0.24 | 10.6528 | 10.7378 | 10.6362 | 0 |
| 1731519000 | 10.7079 | -0.04 | -0.41 | 10.7228 | 10.7669 | 10.6617 | 0 |
| 1731432600 | 10.7522 | -0.04 | -0.33 | 10.7526 | 10.8095 | 10.7253 | 0 |
| 1731346200 | 10.7878 | -0.1 | -0.94 | 10.9043 | 10.9242 | 10.7512 | 0 |
| 1731087000 | 10.8897 | -0.08 | -0.71 | 10.9735 | 10.9747 | 10.882 | 0 |
| 1731000600 | 10.9678 | 0.1 | 0.88 | 10.9063 | 10.9876 | 10.8916 | 0 |
| 1730914200 | 10.8721 | -0.13 | -1.21 | 10.8912 | 10.9066 | 10.7414 | 0 |
| 1730827800 | 11.0053 | 0.05 | 0.48 | 10.9669 | 11.0465 | 10.9475 | 0 |
| 1730741400 | 10.9527 | 0.08 | 0.71 | 10.9052 | 10.9624 | 10.8925 | 0 |
| 1730482200 | 10.8756 | 0.01 | 0.09 | 10.9337 | 10.9888 | 10.8645 | 0 |
| 1730395800 | 10.8661 | -0.07 | -0.66 | 10.9388 | 10.9588 | 10.8559 | 0 |
| 1730309400 | 10.9378 | 0.04 | 0.39 | 10.9374 | 10.9623 | 10.8804 | 0 |
| 1730223000 | 10.8949 | 0.01 | 0.08 | 10.8906 | 10.9339 | 10.8597 | 0 |
| 1730136600 | 10.8857 | -0.16 | -1.46 | 11.0379 | 11.0399 | 10.8555 | 0 |
| 1729873800 | 11.0466 | 0.04 | 0.39 | 11.0048 | 11.0633 | 10.9626 | 0 |
| 1729787400 | 11.0034 | 0 | 0.03 | 11.0854 | 11.1497 | 10.9819 | 0 |
| 1729701000 | 10.9999 | -0.04 | -0.41 | 11.0419 | 11.0615 | 10.9718 | 0 |
| 1729614600 | 11.0447 | 0.12 | 1.14 | 10.9413 | 11.0493 | 10.9133 | 0 |
| 1729528200 | 10.9203 | 0.06 | 0.53 | 10.9323 | 10.9792 | 10.8966 | 0 |
| 1729269000 | 10.8626 | 0.01 | 0.07 | 10.9302 | 10.9396 | 10.852 | 0 |
| 1729182600 | 10.8548 | -0.01 | -0.12 | 10.844 | 10.9492 | 10.8096 | 0 |
| 1729096200 | 10.8683 | -0.02 | -0.19 | 10.9145 | 10.9271 | 10.8481 | 0 |
| 1729009800 | 10.8888 | -0.11 | -0.97 | 10.8827 | 10.9101 | 10.8337 | 0 |
| 1728923400 | 10.9957 | -0.15 | -1.37 | 11.1265 | 11.1275 | 10.9868 | 0 |
| 1728664200 | 11.1489 | 0.09 | 0.82 | 11.1052 | 11.1971 | 11.0957 | 0 |
| 1728577800 | 11.058 | 0.07 | 0.62 | 11.0026 | 11.082 | 10.9901 | 0 |
| 1728491400 | 10.9897 | -0.04 | -0.39 | 11.0293 | 11.0746 | 10.9234 | 0 |
| 1728405000 | 11.0323 | -0.24 | -2.12 | 11.1603 | 11.1826 | 11.0271 | 0 |
| 1728318600 | 11.2718 | 0.04 | 0.35 | 11.2458 | 11.2813 | 11.183 | 0 |
| 1728059400 | 11.2325 | 0.02 | 0.14 | 11.2443 | 11.3049 | 11.1798 | 0 |
| 1727973000 | 11.2173 | 0.04 | 0.36 | 11.2103 | 11.2499 | 11.1419 | 0 |
| 1727886600 | 11.1775 | 0.01 | 0.11 | 11.1661 | 11.2503 | 11.1348 | 0 |
| 1727800200 | 11.1649 | 0.14 | 1.23 | 11.0232 | 11.1649 | 10.9767 | 0 |
| 1727713800 | 11.0291 | 0.03 | 0.25 | 11.0719 | 11.0722 | 10.9861 | 0 |
| 1727454600 | 11.0011 | -0.05 | -0.42 | 11.0039 | 11.0298 | 10.9632 | 0 |
| 1727368200 | 11.0477 | 0.02 | 0.16 | 11.004 | 11.0721 | 10.9808 | 0 |
| 1727281800 | 11.0297 | 0.02 | 0.23 | 11.0473 | 11.0509 | 10.9724 | 0 |
| 1727195400 | 11.0048 | 0.12 | 1.07 | 10.9438 | 11.0344 | 10.934 | 0 |
| 1727109000 | 10.8879 | 0.11 | 1.06 | 10.8126 | 10.9282 | 10.7758 | 0 |
| 1726849800 | 10.7742 | 0.02 | 0.17 | 10.7965 | 10.8096 | 10.7295 | 0 |
| 1726763400 | 10.7562 | 0.07 | 0.69 | 10.7119 | 10.7738 | 10.7027 | 0 |
| 1726677000 | 10.6821 | 0.01 | 0.11 | 10.6804 | 10.7094 | 10.6752 | 0 |
| 1726590600 | 10.6707 | 0.03 | 0.30 | 10.6395 | 10.6941 | 10.6204 | 0 |
| 1726504200 | 10.639 | 0.03 | 0.31 | 10.5816 | 10.681 | 10.565 | 0 |
| 1726245000 | 10.6056 | 0.07 | 0.63 | 10.566 | 10.6479 | 10.5469 | 0 |
| 1726158600 | 10.5396 | 0.18 | 1.78 | 10.446 | 10.5687 | 10.4435 | 0 |
| 1726072200 | 10.3554 | 0.05 | 0.46 | 10.3745 | 10.4192 | 10.2868 | 0 |
| 1725985800 | 10.3082 | -0.05 | -0.49 | 10.376 | 10.4098 | 10.2912 | 0 |
| 1725899400 | 10.359 | -0.03 | -0.27 | 10.3525 | 10.3821 | 10.312 | 0 |
| 1725640200 | 10.3874 | -0.11 | -1.06 | 10.53 | 10.5596 | 10.3869 | 0 |
| 1725553800 | 10.4983 | 0.05 | 0.47 | 10.4528 | 10.5592 | 10.4187 | 0 |
| 1725467400 | 10.4491 | 0.01 | 0.10 | 10.4527 | 10.5004 | 10.3977 | 0 |
| 1725381000 | 10.4386 | -0.1 | -0.99 | 10.5377 | 10.5535 | 10.3971 | 0 |
| 1725294600 | 10.5435 | -0.04 | -0.35 | 10.5891 | 10.5891 | 10.5088 | 0 |
| 1725035400 | 10.5805 | -0.04 | -0.34 | 10.6212 | 10.7014 | 10.5687 | 0 |
| 1724949000 | 10.6164 | 0.02 | 0.22 | 10.5934 | 10.6415 | 10.5517 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
