News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.20618556701 | 9.7 | 9.87 | 9.64 | 244102 | 9.78604883 | CS |
| 4 | 0.39 | 4.19806243272 | 9.29 | 9.9495 | 9.18 | 301705 | 9.58495571 | CS |
| 12 | 0.33 | 3.52941176471 | 9.35 | 9.9495 | 8.46 | 397217 | 9.21110875 | CS |
| 26 | -1.36 | -12.3188405797 | 11.04 | 11.15 | 8.46 | 396999 | 9.69954044 | CS |
| 52 | -3.38 | -25.8805513017 | 13.06 | 13.12 | 8.46 | 334294 | 10.51054074 | CS |
| 156 | -5.62 | -36.7320261438 | 15.3 | 15.85 | 8.46 | 257713 | 11.5424199 | CS |
| 260 | -2.18 | -18.3811129848 | 11.86 | 19.08 | 4.51 | 222824 | 12.09121748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 9.72 | -0.04 | -0.41 | 9.78 | 9.78 | 9.7 | 232752 |
| 1740440100 | 9.76 | -0.07 | -0.66 | 9.85 | 9.85 | 9.74 | 230430 |
| 1740180900 | 9.825 | 0 | 0.05 | 9.85 | 9.8699999 | 9.76 | 264809 |
| 1740094500 | 9.82 | 0.02 | 0.20 | 9.78 | 9.85 | 9.74 | 209481 |
| 1740008100 | 9.8 | 0.13 | 1.34 | 9.7 | 9.81 | 9.64 | 283036 |
| 1739921700 | 9.67 | -0.19 | -1.93 | 9.69 | 9.798 | 9.655 | 318735 |
| 1739576100 | 9.86 | 0.14 | 1.44 | 9.7697 | 9.9495 | 9.75 | 581851 |
| 1739489700 | 9.72 | 0.16 | 1.67 | 9.58 | 9.77 | 9.58 | 460882 |
| 1739403300 | 9.56 | -0.06 | -0.62 | 9.57 | 9.6287 | 9.545 | 262288 |
| 1739316900 | 9.6199999 | 0.13 | 1.37 | 9.5 | 9.63 | 9.477 | 253686 |
| 1739230500 | 9.49 | -0.02 | -0.21 | 9.51 | 9.51 | 9.4092 | 273344 |
| 1738971300 | 9.51 | 0.04 | 0.42 | 9.49 | 9.53 | 9.43 | 246504 |
| 1738884900 | 9.47 | 0 | 0.00 | 9.41 | 9.526 | 9.41 | 227283 |
| 1738798500 | 9.47 | 0.04 | 0.42 | 9.47 | 9.4761 | 9.39 | 233798 |
| 1738712100 | 9.43 | 0.1 | 1.07 | 9.31 | 9.44 | 9.285 | 228821 |
| 1738625700 | 9.33 | -0.06 | -0.64 | 9.225 | 9.34 | 9.18 | 222770 |
| 1738366500 | 9.39 | 0.05 | 0.54 | 9.3699999 | 9.45 | 9.335 | 281735 |
| 1738280100 | 9.34 | 0.08 | 0.86 | 9.2899999 | 9.3699999 | 9.24 | 580960 |
| 1738193700 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.34 | 9.2 | 339234 |
| 1738107300 | 9.2899999 | 0.04 | 0.43 | 9.24 | 9.31 | 9.22 | 407270 |
| 1738020900 | 9.25 | -0.12 | -1.28 | 9.34 | 9.44 | 9.22 | 431573 |
| 1737761700 | 9.3699999 | 0.13 | 1.41 | 9.32 | 9.398 | 9.3193 | 175425 |
| 1737675300 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1737588900 | 9.24 | -0.11 | -1.18 | 9.33 | 9.34 | 9.205 | 276536 |
| 1737502500 | 9.35 | 0.12 | 1.30 | 9.265 | 9.3699999 | 9.2001 | 496182 |
| 1737156900 | 9.23 | 0.04 | 0.44 | 9.21 | 9.24 | 9.18 | 401170 |
| 1737070500 | 9.19 | -0.05 | -0.54 | 9.16 | 9.2 | 8.98 | 515952 |
| 1736984100 | 9.24 | 0.05 | 0.54 | 9.27 | 9.286 | 9.1943 | 738746 |
| 1736897700 | 9.19 | -0.03 | -0.33 | 9.23 | 9.27 | 9.13 | 462650 |
| 1736811300 | 9.22 | 0.11 | 1.21 | 9.1199999 | 9.25 | 8.99 | 447846 |
| 1736552100 | 9.11 | -0.1 | -1.09 | 9.13 | 9.1713 | 9.055 | 335305 |
| 1736379300 | 9.21 | -0.03 | -0.32 | 9.26 | 9.26 | 9.14 | 241618 |
| 1736292900 | 9.24 | 0.02 | 0.22 | 9.225 | 9.25 | 9.1408 | 230987 |
| 1736206500 | 9.22 | 0.01 | 0.11 | 9.22 | 9.239 | 9.11 | 381722 |
| 1735947300 | 9.21 | 0.1 | 1.10 | 9.13 | 9.23 | 9.11 | 271068 |
| 1735860900 | 9.11 | 0.12 | 1.33 | 9.075 | 9.145 | 9.01 | 308855 |
| 1735688100 | 8.99 | 0.1 | 1.12 | 8.86 | 8.99 | 8.82 | 390793 |
| 1735601700 | 8.89 | -0.11 | -1.22 | 8.93 | 8.96 | 8.85 | 402129 |
| 1735342500 | 9 | 0.04 | 0.45 | 8.98 | 9.02 | 8.9 | 341071 |
| 1735256100 | 8.96 | 0.02 | 0.22 | 8.92 | 9.02 | 8.92 | 275008 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.9 | 9 | 8.895 | 197180 |
| 1734996900 | 8.94 | 0.09 | 1.02 | 8.85 | 8.94 | 8.76 | 382538 |
| 1734737700 | 8.85 | 0.02 | 0.23 | 8.8 | 9.01 | 8.7638 | 481688 |
| 1734651300 | 8.83 | 0.05 | 0.57 | 8.83 | 8.91 | 8.655 | 491250 |
| 1734564900 | 8.78 | -0.01 | -0.11 | 8.81 | 9.015 | 8.7449999 | 724266 |
| 1734478500 | 8.7899999 | 0.22 | 2.57 | 8.51 | 8.81 | 8.46 | 967991 |
| 1734392100 | 8.57 | -0.72 | -7.75 | 9.16 | 9.16 | 8.5 | 1728905 |
| 1734132900 | 9.2899999 | -0.11 | -1.17 | 9.345 | 9.38 | 9.27 | 666675 |
| 1734046500 | 9.4 | 0.01 | 0.11 | 9.405 | 9.44 | 9.35 | 474385 |
| 1733960100 | 9.39 | 0.04 | 0.43 | 9.345 | 9.41 | 9.33 | 291850 |
| 1733873700 | 9.35 | -0.01 | -0.11 | 9.35 | 9.385 | 9.2899999 | 291239 |
| 1733787300 | 9.36 | -0.01 | -0.11 | 9.375 | 9.375 | 9.315 | 364410 |
| 1733528100 | 9.3699999 | 0.07 | 0.75 | 9.32 | 9.39 | 9.3126 | 339847 |
| 1733441700 | 9.3 | -0.1 | -1.06 | 9.4486 | 9.45 | 9.28 | 411946 |
| 1733355300 | 9.4 | 0.05 | 0.53 | 9.35 | 9.4149999 | 9.3349 | 371225 |
| 1733268900 | 9.35 | 0.02 | 0.21 | 9.3699999 | 9.43 | 9.34 | 318661 |
| 1733182500 | 9.33 | -0.01 | -0.11 | 9.35 | 9.3887 | 9.265 | 522774 |
| 1732917840 | 9.34 | 0.05 | 0.54 | 9.285 | 9.375 | 9.285 | 219684 |
| 1732750500 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.31 | 9.25 | 314849 |
| 1732664100 | 9.24 | -0.02 | -0.22 | 9.28 | 9.28 | 9.175 | 331471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
