News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.996545309593 | 10.5364 | 10.8143 | 10.52 | 1416 | 10.75441864 | CS |
| 4 | 0.1918 | 1.83547695606 | 10.4496 | 10.84 | 10.32 | 2094 | 10.62715495 | CS |
| 12 | 1.1415 | 12.015915957 | 9.4999 | 10.84 | 8.54 | 6828 | 9.30532472 | CS |
| 26 | 0.5914 | 5.88457711443 | 10.05 | 14.69 | 7.77 | 10336 | 9.85611599 | CS |
| 52 | -0.8386 | -7.30487804878 | 11.48 | 14.69 | 7.77 | 6233 | 9.96416413 | CS |
| 156 | -1.3586 | -11.3216666667 | 12 | 15.5 | 7.77 | 4597 | 11.34773678 | CS |
| 260 | -15.8586 | -59.8437735849 | 26.5 | 31.865 | 7.77 | 5156 | 14.49574845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 10.6414 | -0.16 | -1.47 | 10.64 | 10.6414 | 10.5301 | 1598 |
| 1736292900 | 10.8 | 0.01 | 0.09 | 10.7 | 10.8 | 10.665 | 632 |
| 1736206500 | 10.79 | -0.01 | -0.09 | 10.79 | 10.79 | 10.79 | 475 |
| 1735947300 | 10.8 | 0.04 | 0.37 | 10.7 | 10.8143 | 10.52 | 2965 |
| 1735860900 | 10.76 | 0 | 0.00 | 10.715 | 10.76 | 10.715 | 739 |
| 1735688100 | 10.76 | 0 | 0.00 | 10.41 | 10.76 | 10.41 | 593 |
| 1735601700 | 10.76 | 0 | 0.00 | 10.535 | 10.83 | 10.42 | 3840 |
| 1735342500 | 10.76 | 0.16 | 1.56 | 10.59 | 10.84 | 10.59 | 604 |
| 1735256100 | 10.595 | 0.18 | 1.68 | 10.45 | 10.79 | 10.45 | 1888 |
| 1735077840 | 10.42 | 0.02 | 0.19 | 10.4 | 10.7845 | 10.4 | 1254 |
| 1734996900 | 10.4 | -0.16 | -1.52 | 10.4 | 10.56 | 10.4 | 2132 |
| 1734737700 | 10.56 | 0.11 | 1.05 | 10.4 | 10.78 | 10.4 | 3030 |
| 1734651300 | 10.45 | 0.13 | 1.26 | 10.43 | 10.72 | 10.43 | 3480 |
| 1734564900 | 10.32 | -0.03 | -0.29 | 10.3 | 10.6 | 10.3 | 4132 |
| 1734478500 | 10.35 | -0.43 | -3.99 | 10.45 | 10.71 | 10.35 | 1864 |
| 1734392100 | 10.78 | 0.05 | 0.42 | 10.61 | 10.78 | 10.382 | 3123 |
| 1734132900 | 10.7349 | 0.01 | 0.14 | 10.4496 | 10.82 | 10.4496 | 6829 |
| 1734046500 | 10.72 | 0.44 | 4.28 | 10.28 | 10.8 | 10.28 | 3722 |
| 1733960100 | 10.28 | -0.08 | -0.77 | 10.49 | 10.55 | 10.27 | 9070 |
| 1733873700 | 10.36 | 0.6 | 6.15 | 10.15 | 10.55 | 10.05 | 18988 |
| 1733787300 | 9.76 | 0.11 | 1.14 | 9.4 | 10.02 | 9.4 | 11358 |
| 1733528100 | 9.65 | -0.04 | -0.41 | 9.53 | 9.65 | 9.4 | 6281 |
| 1733441700 | 9.69 | -0.09 | -0.92 | 9.65 | 9.88 | 9.4101 | 7441 |
| 1733355300 | 9.78 | 0.34 | 3.66 | 9.21 | 9.78 | 9.21 | 5415 |
| 1733268900 | 9.435 | 0.11 | 1.13 | 9.32 | 9.48 | 9.157 | 9432 |
| 1733182500 | 9.33 | 0.26 | 2.87 | 9.01 | 9.33 | 9 | 10579 |
| 1732917840 | 9.07 | -0.19 | -2.05 | 9.02 | 9.49 | 9.02 | 1588 |
| 1732750500 | 9.26 | 0 | 0.00 | 9.05 | 9.26 | 9.05 | 77 |
| 1732664100 | 9.26 | 0.05 | 0.54 | 9.06 | 9.35 | 9.06 | 9854 |
| 1732577700 | 9.21 | -0.02 | -0.22 | 9.15 | 9.33 | 9.01 | 19585 |
| 1732318500 | 9.23 | 0.23 | 2.56 | 9.06 | 9.23 | 9.06 | 812 |
| 1732232100 | 9 | -0.25 | -2.70 | 9.24 | 9.25 | 8.86 | 10202 |
| 1732145700 | 9.25 | 0.4 | 4.52 | 8.83 | 9.25 | 8.83 | 8334 |
| 1732059300 | 8.85 | -0.12 | -1.34 | 8.91 | 9.1 | 8.819 | 11728 |
| 1731972900 | 8.97 | -0.06 | -0.61 | 8.8329 | 9.24 | 8.67 | 19921 |
| 1731713700 | 9.025 | 0.06 | 0.73 | 8.89 | 9.025 | 8.8 | 7472 |
| 1731627300 | 8.96 | 0.35 | 4.07 | 8.68 | 8.97 | 8.68 | 2218 |
| 1731540900 | 8.61 | -0.18 | -2.05 | 8.805 | 8.97 | 8.61 | 11094 |
| 1731454500 | 8.7899999 | -0.17 | -1.90 | 8.91 | 8.97 | 8.75 | 10342 |
| 1731368100 | 8.96 | 0.08 | 0.90 | 8.86 | 9.24 | 8.85 | 7618 |
| 1731108900 | 8.88 | -0.02 | -0.22 | 8.96 | 9.13 | 8.71 | 9375 |
| 1731022500 | 8.9 | -0.15 | -1.66 | 9.02 | 9.1676 | 8.7 | 5849 |
| 1730936100 | 9.05 | 0.11 | 1.25 | 9 | 9.2203 | 9 | 979 |
| 1730849700 | 8.9385 | 0.13 | 1.46 | 9.02 | 9.17 | 8.7612 | 3459 |
| 1730763300 | 8.8101 | -0.11 | -1.23 | 8.96 | 9.25 | 8.8101 | 21070 |
| 1730500500 | 8.92 | -0.02 | -0.26 | 8.5399999 | 9.0927 | 8.5399999 | 9244 |
| 1730414100 | 8.9434 | -0.01 | -0.11 | 8.92 | 9.1 | 8.85 | 14322 |
| 1730327700 | 8.9530999 | 0.09 | 1.05 | 9.0399999 | 9.08 | 8.85 | 10638 |
| 1730241300 | 8.86 | -0.17 | -1.88 | 9 | 9.03 | 8.86 | 1984 |
| 1730154900 | 9.03 | 0.04 | 0.44 | 8.935 | 9.1199999 | 8.85 | 12068 |
| 1729895700 | 8.99 | 0.13 | 1.49 | 8.81 | 8.99 | 8.605 | 25139 |
| 1729809300 | 8.8576 | -0.29 | -3.20 | 9.15 | 9.15 | 8.6199999 | 23023 |
| 1729722900 | 9.15 | 0.15 | 1.67 | 8.9 | 9.215 | 8.9 | 8574 |
| 1729636500 | 9 | 0.07 | 0.78 | 8.9 | 9.2964 | 8.9 | 8681 |
| 1729550100 | 8.93 | -0.1 | -1.11 | 9.32 | 9.32 | 8.93 | 1723 |
| 1729290900 | 9.0300999 | -0.46 | -4.85 | 9.4999 | 9.4999 | 9.0300999 | 870 |
| 1729204500 | 9.49 | 0.28 | 3.04 | 9.21 | 9.49 | 9.09 | 8023 |
| 1729118100 | 9.21 | 0.4 | 4.54 | 9.015 | 9.36 | 9.015 | 15102 |
| 1729031700 | 8.81 | -0.19 | -2.11 | 8.99 | 9.16 | 8.81 | 8639 |
| 1728945300 | 9 | 0.02 | 0.22 | 9.16 | 9.23 | 8.9 | 15177 |
| 1728686100 | 8.98 | 0.01 | 0.11 | 8.88 | 9.09 | 8.88 | 390 |
| 1728599700 | 8.97 | 0.1 | 1.13 | 8.8 | 8.97 | 8.75 | 2854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
