News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -2.73843248347 | 10.59 | 10.75 | 10.3 | 20984 | 10.46005791 | CS |
| 4 | -0.43 | -4.00745573159 | 10.73 | 11.45 | 10.07 | 28358 | 10.60816705 | CS |
| 12 | 2.22 | 27.4752475248 | 8.08 | 11.45 | 7.26 | 46485 | 9.30313184 | CS |
| 26 | 2.02 | 24.3961352657 | 8.28 | 11.45 | 7.26 | 56113 | 9.24702257 | CS |
| 52 | -5.22 | -33.6340206186 | 15.52 | 20 | 6.76 | 45357 | 10.06206914 | CS |
| 156 | -8.63 | -45.58901215 | 18.93 | 20.66 | 4 | 25600 | 9.06520797 | CS |
| 260 | -19.72 | -65.6895403065 | 30.02 | 37 | 4 | 22946 | 10.77218974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.347 | -0.05 | -0.51 | 10.45 | 10.5055 | 10.3 | 7483 |
| 1740094500 | 10.4 | -0.08 | -0.76 | 10.4 | 10.5583 | 10.3 | 8483 |
| 1740008100 | 10.48 | 0 | 0.00 | 10.6 | 10.695 | 10.35 | 15200 |
| 1739921700 | 10.48 | -0.05 | -0.47 | 10.59 | 10.75 | 10.47 | 52771 |
| 1739576100 | 10.53 | -0.04 | -0.38 | 10.73 | 10.7999 | 10.5 | 85860 |
| 1739489700 | 10.57 | 0.06 | 0.57 | 10.68 | 10.71 | 10.47 | 35985 |
| 1739403300 | 10.51 | 0.09 | 0.83 | 10.64 | 10.7035 | 10.5 | 19996 |
| 1739316900 | 10.423 | -0.03 | -0.26 | 10.85 | 10.9284 | 10.35 | 50707 |
| 1739230500 | 10.45 | -0.2 | -1.84 | 10.75 | 10.907 | 10.36 | 21582 |
| 1738971300 | 10.646 | -0.18 | -1.70 | 10.86 | 10.9401 | 10.61 | 39116 |
| 1738884900 | 10.83 | -0.16 | -1.46 | 11.08 | 11.08 | 10.75 | 25867 |
| 1738798500 | 10.99 | 0.29 | 2.71 | 11.09 | 11.15 | 10.68 | 35380 |
| 1738712100 | 10.7 | -0.1 | -0.93 | 11.09 | 11.09 | 10.465 | 19752 |
| 1738625700 | 10.8 | 0 | 0.00 | 10.645 | 11.0436 | 10.51 | 60038 |
| 1738366500 | 10.8 | 0.3 | 2.86 | 10.73 | 10.8 | 10.4 | 21754 |
| 1738280100 | 10.5 | 0.12 | 1.16 | 10.44 | 10.7559 | 10.32 | 9367 |
| 1738193700 | 10.38 | -0.04 | -0.38 | 10.81 | 11.45 | 10.07 | 10251 |
| 1738107300 | 10.42 | -0.41 | -3.79 | 10.86 | 10.86 | 10.35 | 9409 |
| 1738020900 | 10.83 | 0.02 | 0.19 | 10.73 | 10.83 | 10.47 | 9798 |
| 1737761700 | 10.81 | 0.42 | 4.04 | 10.42 | 10.88 | 10.36 | 14039 |
| 1737675300 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1737588900 | 10.39 | -0.44 | -4.06 | 10.58 | 10.7 | 10.38 | 36555 |
| 1737502500 | 10.83 | -0.08 | -0.73 | 10.8 | 11.17 | 10.76 | 67837 |
| 1737156900 | 10.91 | 0 | 0.00 | 11.1 | 11.38 | 10.67 | 104555 |
| 1737070500 | 10.91 | 0.86 | 8.56 | 9.92 | 11.13 | 9.92 | 102296 |
| 1736984100 | 10.05 | 0.73 | 7.83 | 9.55 | 10.185 | 9.39 | 61316 |
| 1736897700 | 9.32 | -0.01 | -0.11 | 9.35 | 9.59 | 9.075 | 110035 |
| 1736811300 | 9.33 | 0.08 | 0.86 | 9.16 | 9.33 | 8.86 | 17926 |
| 1736552100 | 9.25 | -0.52 | -5.32 | 9.4149999 | 9.67 | 9.2 | 37285 |
| 1736379300 | 9.77 | -0.08 | -0.81 | 9.39 | 9.8543 | 9.26 | 110737 |
| 1736292900 | 9.85 | -0.02 | -0.20 | 9.8 | 9.9667999 | 9.5763 | 40468 |
| 1736206500 | 9.8699999 | 0.72 | 7.87 | 9.21 | 10.075 | 9.21 | 148122 |
| 1735947300 | 9.15 | 0.11 | 1.22 | 8.92 | 9.16 | 8.85 | 31314 |
| 1735860900 | 9.0399999 | 1.14 | 14.43 | 8.53 | 9.1458 | 8.3 | 99768 |
| 1735688100 | 7.9 | -0.1 | -1.25 | 8.09 | 8.2899999 | 7.89 | 35778 |
| 1735601700 | 8 | 0 | 0.00 | 8.02 | 8.13 | 7.9 | 31620 |
| 1735342500 | 8 | 0 | 0.00 | 8.3699999 | 8.3699999 | 7.9 | 78884 |
| 1735256100 | 8 | 0 | 0.00 | 8.23 | 8.3293 | 7.87 | 47742 |
| 1735077840 | 8 | 0 | 0.00 | 8.05 | 8.379 | 7.98 | 24700 |
| 1734996900 | 8 | -0.01 | -0.12 | 8 | 8.2899999 | 7.9616 | 23931 |
| 1734737700 | 8.01 | 0.01 | 0.12 | 7.99 | 8.24 | 7.846 | 37743 |
| 1734651300 | 8 | 0.06 | 0.76 | 8.08 | 8.08 | 7.8329 | 64464 |
| 1734564900 | 7.94 | -0.05 | -0.63 | 8.45 | 8.45 | 7.74 | 71435 |
| 1734478500 | 7.99 | -0.01 | -0.13 | 8.08 | 8.14 | 7.92 | 42295 |
| 1734392100 | 8 | 0 | 0.00 | 8.26 | 8.27 | 7.93 | 89451 |
| 1734132900 | 8 | 0.12 | 1.52 | 8.61 | 8.695 | 7.863 | 91195 |
| 1734046500 | 7.88 | -0.08 | -1.01 | 8.02 | 8.1199999 | 7.88 | 22256 |
| 1733960100 | 7.96 | -0.01 | -0.10 | 7.945 | 8.03 | 7.62 | 43664 |
| 1733873700 | 7.9683 | 0.43 | 5.68 | 7.54 | 8.15 | 7.37 | 49733 |
| 1733787300 | 7.54 | -0.11 | -1.44 | 7.8251 | 7.91 | 7.26 | 53252 |
| 1733528100 | 7.65 | 0.12 | 1.59 | 7.7 | 7.808 | 7.5 | 69046 |
| 1733441700 | 7.53 | -0.34 | -4.32 | 7.8124 | 7.9 | 7.53 | 34928 |
| 1733355300 | 7.87 | -0.01 | -0.13 | 8.03 | 8.03 | 7.6 | 16145 |
| 1733268900 | 7.88 | -0.12 | -1.50 | 8 | 8.0498999 | 7.62 | 23658 |
| 1733182500 | 8 | -0.26 | -3.09 | 8.08 | 8.11 | 7.86 | 37219 |
| 1732917840 | 8.255 | -0.14 | -1.61 | 8.32 | 8.39 | 8.07 | 19258 |
| 1732750500 | 8.39 | 0.25 | 3.07 | 8.55 | 8.71 | 8.24 | 18576 |
| 1732664100 | 8.14 | -0.06 | -0.73 | 8.14 | 8.3074999 | 8.1 | 23714 |
| 1732577700 | 8.2 | 0.2 | 2.50 | 8.22 | 8.3699999 | 8.2 | 19428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
