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 | 0.05 | 0.498007968127 | 10.04 | 10.42 | 9.51 | 243636 | 10.07427535 | CS |
| 4 | -0.43 | -4.08745247148 | 10.52 | 11.1544 | 9.51 | 236473 | 10.30782037 | CS |
| 12 | -0.9701 | -8.77116843428 | 11.0601 | 11.75 | 8.77 | 273780 | 10.30780862 | CS |
| 26 | 0.19 | 1.91919191919 | 9.9 | 14.38 | 8.2803 | 367094 | 11.23072475 | CS |
| 52 | 5.2 | 106.339468303 | 4.89 | 14.38 | 3.9 | 412688 | 8.72603308 | CS |
| 156 | -3.59 | -26.2426900585 | 13.68 | 15.1 | 0.7999 | 444813 | 5.15605075 | CS |
| 260 | -5.01 | -33.178807947 | 15.1 | 19.9409 | 0.7999 | 382264 | 6.54312991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 10.09 | -0.06 | -0.59 | 9.875 | 10.36 | 9.8699999 | 273289 |
| 1741044900 | 10.15 | 0.01 | 0.10 | 10.13 | 10.37 | 9.98 | 248258 |
| 1740785700 | 10.14 | 0.41 | 4.21 | 9.51 | 10.16 | 9.51 | 362875 |
| 1740699300 | 9.73 | -0.52 | -5.07 | 10.21 | 10.21 | 9.72 | 233567 |
| 1740612900 | 10.25 | 0.12 | 1.18 | 10.04 | 10.42 | 10 | 141252 |
| 1740526500 | 10.13 | 0.1 | 1.00 | 10.04 | 10.13 | 9.775 | 232228 |
| 1740440100 | 10.03 | 0.02 | 0.20 | 10.05 | 10.11 | 9.712 | 184856 |
| 1740180900 | 10.01 | 0.06 | 0.60 | 10.03 | 10.26 | 9.85 | 427922 |
| 1740094500 | 9.95 | -0.37 | -3.59 | 10.3 | 10.3 | 9.74 | 320450 |
| 1740008100 | 10.32 | -0.07 | -0.67 | 10.22 | 10.575 | 10.21 | 224529 |
| 1739921700 | 10.39 | -0.02 | -0.19 | 10.526 | 10.61 | 10.15 | 624337 |
| 1739576100 | 10.41 | -0.01 | -0.10 | 10.46 | 10.48 | 10.29 | 156326 |
| 1739489700 | 10.42 | 0.15 | 1.46 | 10.34 | 10.45 | 10.15 | 159589 |
| 1739403300 | 10.27 | -0.41 | -3.84 | 10.5 | 10.55 | 10.167 | 152368 |
| 1739316900 | 10.68 | -0.03 | -0.28 | 10.56 | 10.725 | 10.52 | 127236 |
| 1739230500 | 10.71 | 0.17 | 1.61 | 10.63 | 10.78 | 10.59 | 133462 |
| 1738971300 | 10.54 | -0.3 | -2.77 | 10.8001 | 10.845 | 10.295 | 247958 |
| 1738884900 | 10.84 | -0.21 | -1.90 | 11.08 | 11.1 | 10.79 | 162618 |
| 1738798500 | 11.05 | 0.06 | 0.55 | 11.11 | 11.1544 | 10.965 | 162511 |
| 1738712100 | 10.99 | 0.49 | 4.67 | 10.52 | 11 | 10.52 | 190643 |
| 1738625700 | 10.5 | -0.18 | -1.69 | 10.3609 | 10.79 | 10.3609 | 151491 |
| 1738366500 | 10.68 | 0.03 | 0.28 | 10.67 | 10.83 | 10.6 | 488704 |
| 1738280100 | 10.65 | 0.16 | 1.53 | 10.6 | 10.82 | 10.495 | 183538 |
| 1738193700 | 10.49 | 0.07 | 0.67 | 10.4 | 10.57 | 10.29 | 201716 |
| 1738107300 | 10.42 | 0.36 | 3.58 | 10.09 | 10.42 | 10.09 | 222506 |
| 1738020900 | 10.06 | 0.03 | 0.30 | 9.89 | 10.065 | 9.815 | 224528 |
| 1737761700 | 10.03 | -0.06 | -0.59 | 9.9 | 10.16 | 9.9 | 202005 |
| 1737675300 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1737588900 | 10.09 | -0.14 | -1.37 | 10.26 | 10.275 | 10.03 | 239091 |
| 1737502500 | 10.23 | 0.19 | 1.89 | 10.155 | 10.36 | 10.04 | 289589 |
| 1737156900 | 10.04 | -0.07 | -0.69 | 10.15 | 10.25 | 9.85 | 370171 |
| 1737070500 | 10.11 | 0.4 | 4.12 | 9.74 | 10.14 | 9.56 | 363773 |
| 1736984100 | 9.71 | 0.84 | 9.47 | 8.77 | 9.77 | 8.77 | 362464 |
| 1736897700 | 8.8699999 | -0.29 | -3.17 | 9.18 | 9.35 | 8.84 | 304386 |
| 1736811300 | 9.16 | -0.12 | -1.29 | 9.14 | 9.25 | 8.92 | 351172 |
| 1736552100 | 9.28 | -0.3 | -3.13 | 9.4 | 9.4 | 9.19 | 237696 |
| 1736379300 | 9.58 | 0.03 | 0.31 | 9.3962 | 9.615 | 9.32 | 436698 |
| 1736292900 | 9.55 | -0.28 | -2.85 | 9.865 | 9.9 | 9.42 | 523021 |
| 1736206500 | 9.83 | -0.61 | -5.84 | 10.39 | 10.435 | 9.47 | 480391 |
| 1735947300 | 10.44 | -0.19 | -1.79 | 10.63 | 10.71 | 10.37 | 218362 |
| 1735860900 | 10.63 | 0.13 | 1.24 | 10.765 | 10.8999 | 10.41 | 210479 |
| 1735688100 | 10.5 | -0.04 | -0.38 | 10.56 | 10.64 | 10.4 | 567557 |
| 1735601700 | 10.54 | -0.08 | -0.75 | 10.51 | 10.64 | 10.32 | 201981 |
| 1735342500 | 10.62 | -0.38 | -3.45 | 10.835 | 10.96 | 10.36 | 170235 |
| 1735256100 | 11 | 0.32 | 3.00 | 10.62 | 11.08 | 10.61 | 255781 |
| 1735077840 | 10.68 | 0.03 | 0.28 | 10.51 | 10.71 | 10.36 | 213107 |
| 1734996900 | 10.65 | -0.02 | -0.19 | 10.55 | 10.69 | 10.4 | 411270 |
| 1734737700 | 10.67 | 0.15 | 1.43 | 10.27 | 10.8 | 10.27 | 538479 |
| 1734651300 | 10.52 | -0.09 | -0.85 | 10.67 | 10.82 | 10.33 | 301226 |
| 1734564900 | 10.61 | -0.54 | -4.84 | 11.18 | 11.59 | 10.52 | 319533 |
| 1734478500 | 11.15 | 0 | 0.00 | 11.21 | 11.4099 | 11.03 | 224535 |
| 1734392100 | 11.15 | 0.12 | 1.09 | 11.15 | 11.54 | 10.9768 | 193714 |
| 1734132900 | 11.03 | -0.11 | -0.99 | 11.22 | 11.22 | 10.95 | 132170 |
| 1734046500 | 11.14 | -0.44 | -3.80 | 11.54 | 11.75 | 11.11 | 186439 |
| 1733960100 | 11.58 | 0.16 | 1.40 | 11.43 | 11.69 | 11.32 | 219504 |
| 1733873700 | 11.42 | 0.32 | 2.88 | 11.0601 | 11.58 | 11.045 | 293835 |
| 1733787300 | 11.1 | -0.58 | -4.97 | 11.71 | 11.71 | 11.0514 | 232639 |
| 1733528100 | 11.68 | 0.04 | 0.34 | 11.77 | 11.89 | 11.5484 | 196028 |
| 1733441700 | 11.64 | 0.6 | 5.43 | 11.08 | 11.665 | 10.94 | 379817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
