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 | -0.81 | -6.89361702128 | 11.75 | 11.7507 | 10.66 | 15718 | 11.25024762 | SP |
| 4 | 0.11 | 1.01569713758 | 10.83 | 11.91 | 10.47 | 16000 | 11.29864569 | SP |
| 12 | 0.51 | 4.88974113135 | 10.43 | 11.91 | 9 | 18827 | 10.49244366 | SP |
| 26 | 1.61 | 17.2561629153 | 9.33 | 11.91 | 9 | 23120 | 10.00081221 | SP |
| 52 | 1.47 | 15.5227032735 | 9.47 | 11.91 | 8.411 | 22960 | 9.63548842 | SP |
| 156 | -3.27 | -23.0119634061 | 14.21 | 15.09 | 8.02 | 32407 | 11.07740397 | SP |
| 260 | -4.82 | -30.5837563452 | 15.76 | 23.04 | 8.02 | 120763 | 16.93902816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 10.94 | 0.14 | 1.30 | 10.99 | 10.99 | 10.82 | 3327 |
| 1740526500 | 10.8 | -0.37 | -3.31 | 10.96 | 11.019 | 10.66 | 16120 |
| 1740440100 | 11.17 | 0 | 0.00 | 11.12 | 11.33 | 11.01 | 14393 |
| 1740180900 | 11.17 | -0.51 | -4.37 | 11.56 | 11.68 | 11.17 | 19187 |
| 1740094500 | 11.68 | -0.16 | -1.35 | 11.75 | 11.7507 | 11.6146 | 25561 |
| 1740008100 | 11.84 | 0.26 | 2.25 | 11.58 | 11.91 | 11.58 | 35506 |
| 1739921700 | 11.58 | 0.01 | 0.09 | 11.68 | 11.72 | 11.5399 | 24561 |
| 1739576100 | 11.57 | 0.27 | 2.39 | 11.55 | 11.69 | 11.55 | 23318 |
| 1739489700 | 11.3 | 0.26 | 2.36 | 11.04 | 11.325 | 11.01 | 34741 |
| 1739403300 | 11.04 | 0.08 | 0.73 | 10.88 | 11.04 | 10.8551 | 4668 |
| 1739316900 | 10.96 | -0.33 | -2.92 | 11.11 | 11.11 | 10.96 | 7448 |
| 1739230500 | 11.29 | 0.16 | 1.44 | 11.19 | 11.29 | 11.15 | 15108 |
| 1738971300 | 11.13 | 0.26 | 2.39 | 11.1 | 11.26 | 11.095 | 11332 |
| 1738884900 | 10.87 | -0.17 | -1.54 | 11.08 | 11.09 | 10.87 | 6218 |
| 1738798500 | 11.04 | 0.05 | 0.45 | 10.91 | 11.07 | 10.9 | 18933 |
| 1738712100 | 10.99 | 0.11 | 1.01 | 10.8 | 10.99 | 10.8 | 18897 |
| 1738625700 | 10.88 | -0.06 | -0.55 | 10.64 | 10.885 | 10.47 | 10000 |
| 1738366500 | 10.94 | 0.01 | 0.09 | 10.95 | 11.0704 | 10.8757 | 6193 |
| 1738280100 | 10.93 | 0.2 | 1.86 | 10.83 | 11.0358 | 10.83 | 8488 |
| 1738193700 | 10.73 | -0.07 | -0.65 | 10.78 | 10.82 | 10.73 | 3968 |
| 1738107300 | 10.8 | 0.08 | 0.75 | 10.78 | 10.86 | 10.74 | 4458 |
| 1738020900 | 10.72 | -0.1 | -0.92 | 10.62 | 10.82 | 10.62 | 11202 |
| 1737761700 | 10.82 | 0.2 | 1.88 | 10.63 | 10.82 | 10.63 | 17335 |
| 1737675300 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1737588900 | 10.62 | 0.03 | 0.28 | 10.54 | 10.6554 | 10.54 | 14192 |
| 1737502500 | 10.59 | 0.32 | 3.12 | 10.39 | 10.62 | 10.33 | 19691 |
| 1737156900 | 10.27 | 0 | 0.00 | 10.23 | 10.34 | 10.23 | 9303 |
| 1737070500 | 10.27 | 0.11 | 1.08 | 10.16 | 10.27 | 10.08 | 17531 |
| 1736984100 | 10.16 | 0.09 | 0.89 | 10.14 | 10.3 | 10 | 8556 |
| 1736897700 | 10.07 | -0.03 | -0.30 | 10.12 | 10.15 | 9.98 | 4345 |
| 1736811300 | 10.1 | 0 | 0.00 | 10.07 | 10.1 | 9.93 | 91641 |
| 1736552100 | 10.1 | -0.08 | -0.79 | 9.97 | 10.1 | 9.96 | 14848 |
| 1736379300 | 10.18 | -0.04 | -0.39 | 10.12 | 10.22 | 10.09 | 19919 |
| 1736292900 | 10.22 | 0.02 | 0.22 | 10.22 | 10.4152 | 10.1351 | 8756 |
| 1736206500 | 10.1976 | 0.05 | 0.47 | 10.26 | 10.28 | 10.1976 | 9985 |
| 1735947300 | 10.15 | 0.3 | 3.05 | 9.93 | 10.15 | 9.9 | 6768 |
| 1735860900 | 9.85 | 0.02 | 0.20 | 9.86 | 9.96 | 9.8 | 139918 |
| 1735688100 | 9.83 | -0.04 | -0.41 | 9.95 | 10 | 9.82 | 13213 |
| 1735601700 | 9.8699999 | -0.19 | -1.89 | 9.91 | 9.9799 | 9.84 | 11884 |
| 1735342500 | 10.06 | -0.16 | -1.57 | 9.83 | 10.14 | 9.81 | 11424 |
| 1735256100 | 10.22 | 0.14 | 1.39 | 9.8 | 10.225 | 9.8 | 12091 |
| 1735077840 | 10.08 | 0.03 | 0.30 | 10.05 | 10.13 | 9.88 | 20406 |
| 1734996900 | 10.05 | -0.1 | -0.99 | 10.13 | 10.13 | 9 | 17772 |
| 1734737700 | 10.15 | 0.35 | 3.57 | 9.8 | 10.19 | 9.69 | 29104 |
| 1734651300 | 9.8 | -0.06 | -0.61 | 9.82 | 9.9 | 9.78 | 42997 |
| 1734564900 | 9.86 | -0.44 | -4.27 | 10.26 | 10.26 | 9.86 | 8043 |
| 1734478500 | 10.3 | -0.03 | -0.29 | 10.27 | 10.4 | 10.2 | 22062 |
| 1734392100 | 10.33 | 0.08 | 0.78 | 10.23 | 10.379 | 10.16 | 24364 |
| 1734132900 | 10.25 | -0.13 | -1.25 | 9.86 | 10.325 | 9.86 | 8617 |
| 1734046500 | 10.38 | -0.01 | -0.10 | 10.37 | 10.52 | 10.34 | 36555 |
| 1733960100 | 10.39 | -0.04 | -0.38 | 10.47 | 10.48 | 10.39 | 16741 |
| 1733873700 | 10.43 | -0.1 | -0.95 | 10.46 | 10.53 | 10.4 | 7388 |
| 1733787300 | 10.53 | 0.16 | 1.54 | 10.53 | 10.65 | 10.53 | 15893 |
| 1733528100 | 10.37 | 0.04 | 0.44 | 10.07 | 10.45 | 10.04 | 6154 |
| 1733441700 | 10.325 | -0.17 | -1.57 | 10.43 | 10.49 | 10.28 | 5559 |
| 1733355300 | 10.49 | -0.03 | -0.29 | 10.47 | 10.5268 | 10.4411 | 14709 |
| 1733268900 | 10.52 | 0.06 | 0.57 | 10.44 | 10.52 | 10.4 | 5506 |
| 1733182500 | 10.46 | -0.02 | -0.19 | 10.45 | 10.549 | 10.3993 | 31896 |
| 1732917840 | 10.48 | 0.16 | 1.55 | 10.24 | 10.48 | 9.33 | 10413 |
| 1732750500 | 10.32 | 0.17 | 1.67 | 10.29 | 10.4 | 10.29 | 4270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
