News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.56435643564 | 10.1 | 10.12 | 9.4 | 4977402 | 9.69279529 | CS |
| 4 | 0.26 | 2.74261603376 | 9.48 | 11.79 | 9.4 | 4237237 | 10.41522027 | CS |
| 12 | -0.12 | -1.21703853955 | 9.86 | 11.79 | 8.96 | 3349425 | 9.85750785 | CS |
| 26 | 1.21 | 14.1852286049 | 8.53 | 11.79 | 7.73 | 3020691 | 9.40158192 | CS |
| 52 | 3.18 | 48.4756097561 | 6.56 | 11.79 | 6.09 | 3524621 | 8.48981097 | CS |
| 156 | 5.36 | 122.374429224 | 4.38 | 11.79 | 4.25 | 3121245 | 7.89224708 | CS |
| 260 | 5.36 | 122.374429224 | 4.38 | 11.79 | 4.25 | 3121245 | 7.89224708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.74 | -0.07 | -0.71 | 9.96 | 10.02 | 9.685 | 1972293 |
| 1732750500 | 9.81 | 0.17 | 1.76 | 9.69 | 9.88 | 9.56 | 2947055 |
| 1732664100 | 9.64 | -0.12 | -1.23 | 9.83 | 9.94 | 9.53 | 3680174 |
| 1732577700 | 9.76 | 0.16 | 1.67 | 9.7 | 9.85 | 9.46 | 6833132 |
| 1732318500 | 9.6 | -0.56 | -5.51 | 10.16 | 10.16 | 9.4 | 6751896 |
| 1732232100 | 10.16 | 0.03 | 0.30 | 10.2 | 10.265 | 10.03 | 2803854 |
| 1732145700 | 10.13 | -0.23 | -2.22 | 10.35 | 10.405 | 9.95 | 3251998 |
| 1732059300 | 10.36 | -0.28 | -2.63 | 10.51 | 10.57 | 9.52 | 9323947 |
| 1731972900 | 10.64 | 0.24 | 2.31 | 10.5 | 10.68 | 10.43 | 2868944 |
| 1731713700 | 10.4 | 0.02 | 0.19 | 10.4 | 10.48 | 10.125 | 4083609 |
| 1731627300 | 10.38 | -0.25 | -2.35 | 10.63 | 10.685 | 10.37 | 4127965 |
| 1731540900 | 10.63 | -0.35 | -3.19 | 11.07 | 11.12 | 10.61 | 2761905 |
| 1731454500 | 10.98 | -0.51 | -4.44 | 11.42 | 11.54 | 10.94 | 2399937 |
| 1731368100 | 11.49 | 0.02 | 0.17 | 11.68 | 11.79 | 11.4321 | 3889066 |
| 1731108900 | 11.47 | 0.13 | 1.15 | 11.37 | 11.525 | 11.32 | 3687476 |
| 1731022500 | 11.34 | 0.1 | 0.89 | 11.21 | 11.37 | 11.18 | 3778332 |
| 1730936100 | 11.24 | 0.67 | 6.34 | 11.15 | 11.33 | 10.84 | 6216272 |
| 1730849700 | 10.57 | 0.44 | 4.34 | 10.2 | 10.63 | 10.15 | 3649126 |
| 1730763300 | 10.13 | 0.21 | 2.12 | 9.76 | 10.1775 | 9.75 | 4138012 |
| 1730500500 | 9.92 | 0.55 | 5.87 | 9.48 | 10.02 | 9.4501 | 3955168 |
| 1730414100 | 9.3699999 | -0.18 | -1.88 | 9.68 | 9.69 | 9.06 | 3377907 |
| 1730327700 | 9.55 | 0.11 | 1.17 | 9.39 | 9.7 | 9.39 | 4667849 |
| 1730241300 | 9.44 | 0.08 | 0.85 | 9.2899999 | 9.505 | 9.26 | 1970425 |
| 1730154900 | 9.36 | 0.2 | 2.18 | 9.2 | 9.3990189 | 9.145 | 2727966 |
| 1729895700 | 9.16 | -0.14 | -1.51 | 9.3 | 9.355 | 9.16 | 3388811 |
| 1729809300 | 9.3 | 0.16 | 1.75 | 9.11 | 9.335 | 9.0399999 | 2496223 |
| 1729722900 | 9.14 | -0.2 | -2.14 | 9.25 | 9.27 | 8.96 | 4469427 |
| 1729636500 | 9.34 | 0.08 | 0.86 | 9.27 | 9.38 | 9.18 | 2142719 |
| 1729550100 | 9.26 | -0.07 | -0.75 | 9.26 | 9.315 | 9.235 | 2346178 |
| 1729290900 | 9.33 | -0.16 | -1.69 | 9.5 | 9.52 | 9.26 | 3443209 |
| 1729204500 | 9.49 | 0.05 | 0.53 | 9.46 | 9.58 | 9.355 | 2990631 |
| 1729118100 | 9.44 | -0.02 | -0.21 | 9.5 | 9.585 | 9.4149999 | 2342356 |
| 1729031700 | 9.46 | 0.08 | 0.85 | 9.38 | 9.48 | 9.295 | 3194951 |
| 1728945300 | 9.38 | 0.1 | 1.08 | 9.3 | 9.43 | 9.235 | 2709556 |
| 1728686100 | 9.28 | 0.08 | 0.87 | 9.2 | 9.33 | 9.2 | 3262960 |
| 1728599700 | 9.2 | -0.3 | -3.16 | 9.31 | 9.34 | 9.145 | 3193420 |
| 1728513300 | 9.5 | -0.21 | -2.16 | 9.66 | 9.81 | 9.48 | 2734752 |
| 1728426900 | 9.71 | 0.03 | 0.31 | 9.66 | 9.7381 | 9.6 | 1933920 |
| 1728340500 | 9.68 | -0.09 | -0.92 | 9.77 | 9.77 | 9.6 | 1961205 |
| 1728081300 | 9.77 | 0.22 | 2.30 | 9.7 | 9.82 | 9.6649999 | 1480091 |
| 1727994900 | 9.55 | 0.09 | 0.95 | 9.42 | 9.65 | 9.42 | 2188899 |
| 1727908500 | 9.46 | -0.16 | -1.66 | 9.57 | 9.6775 | 9.41 | 3369095 |
| 1727822100 | 9.6199999 | 0.44 | 4.79 | 9.23 | 9.865 | 9.22 | 4622449 |
| 1727735700 | 9.18 | -0.11 | -1.18 | 9.24 | 9.275 | 9.1 | 2871341 |
| 1727476500 | 9.2899999 | 0.02 | 0.22 | 9.39 | 9.42 | 9.27 | 2007848 |
| 1727390100 | 9.27 | 0.08 | 0.87 | 9.28 | 9.31 | 9.1199999 | 4187084 |
| 1727303700 | 9.19 | -0.52 | -5.36 | 9.74 | 9.75 | 9.18 | 3964066 |
| 1727217300 | 9.71 | -0.11 | -1.12 | 9.75 | 9.8289 | 9.68 | 1971106 |
| 1727130900 | 9.82 | 0.06 | 0.61 | 9.78 | 9.8759 | 9.72 | 2091386 |
| 1726871700 | 9.76 | -0.07 | -0.71 | 9.84 | 9.84 | 9.6 | 8538174 |
| 1726785300 | 9.83 | -0.01 | -0.10 | 10.02 | 10.02 | 9.795 | 2077359 |
| 1726698900 | 9.84 | -0.04 | -0.40 | 9.8699999 | 10.01 | 9.795 | 2095395 |
| 1726612500 | 9.88 | -0.03 | -0.30 | 9.98 | 10.01 | 9.86 | 2221546 |
| 1726526100 | 9.91 | 0.32 | 3.34 | 9.65 | 9.98 | 9.61 | 3201780 |
| 1726266900 | 9.59 | 0.33 | 3.56 | 9.38 | 9.65 | 9.28 | 2635280 |
| 1726180500 | 9.26 | 0.01 | 0.11 | 9.25 | 9.305 | 9.162 | 1787832 |
| 1726094100 | 9.25 | -0.21 | -2.22 | 9.41 | 9.45 | 9.0399999 | 2106537 |
| 1726007700 | 9.46 | -0.22 | -2.27 | 9.68 | 9.755 | 9.43 | 2537254 |
| 1725921300 | 9.68 | 0.19 | 2.00 | 9.5 | 9.97 | 9.42 | 3335527 |
| 1725662100 | 9.49 | -0.34 | -3.46 | 9.8699999 | 9.91 | 9.42 | 3348749 |
| 1725575700 | 9.83 | 0.09 | 0.92 | 9.77 | 9.955 | 9.74 | 2754568 |
| 1725489300 | 9.74 | 0.05 | 0.52 | 9.69 | 9.82 | 9.61 | 2652214 |
| 1725402900 | 9.69 | -0.19 | -1.92 | 9.75 | 9.82 | 9.525 | 3943982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
