News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.93798449612 | 10.32 | 10.39 | 9.8908 | 15316 | 10.13609457 | SP |
| 4 | -0.38 | -3.61904761905 | 10.5 | 10.69 | 9.47 | 29199 | 10.11686179 | SP |
| 12 | -1.71 | -14.4547759932 | 11.83 | 12.07 | 9.47 | 21722 | 10.68408219 | SP |
| 26 | -1.86 | -15.5258764608 | 11.98 | 13.9397 | 9.47 | 16433 | 11.54828192 | SP |
| 52 | -2.36 | -18.9102564103 | 12.48 | 16.1999 | 9.47 | 24238 | 13.15427302 | SP |
| 156 | -10.9 | -51.8553758325 | 21.02 | 23.69 | 9.47 | 13766 | 13.48502818 | SP |
| 260 | -10.9 | -51.8553758325 | 21.02 | 23.69 | 9.47 | 13766 | 13.48502818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.12 | -0.25 | -2.42 | 10.32 | 10.34 | 10.12 | 11533 |
| 1739489700 | 10.3706 | 0.37 | 3.71 | 10.08 | 10.39 | 10.05 | 18610 |
| 1739403300 | 10 | 0.05 | 0.50 | 9.91 | 10.0292 | 9.9 | 17648 |
| 1739316900 | 9.95 | -0.21 | -2.07 | 10.04 | 10.04 | 9.8908 | 15972 |
| 1739230500 | 10.16 | -0.04 | -0.39 | 10.16 | 10.25 | 10.1453 | 13652 |
| 1738971300 | 10.2 | -0.12 | -1.16 | 10.32 | 10.38 | 10.1901 | 10697 |
| 1738884900 | 10.32 | 0.02 | 0.19 | 10.24 | 10.36 | 10.19 | 7086 |
| 1738798500 | 10.3 | 0.09 | 0.83 | 10.09 | 10.325 | 10.09 | 28063 |
| 1738712100 | 10.215 | 0.37 | 3.71 | 10.02 | 10.23 | 9.99 | 25499 |
| 1738625700 | 9.85 | -0.11 | -1.10 | 9.76 | 10.1799 | 9.47 | 190139 |
| 1738366500 | 9.96 | -0.29 | -2.83 | 10.15 | 10.15 | 9.89 | 56293 |
| 1738280100 | 10.25 | -0.06 | -0.58 | 10.21 | 10.33 | 10.16 | 19607 |
| 1738193700 | 10.31 | 0.03 | 0.29 | 10.35 | 10.42 | 10.31 | 12088 |
| 1738107300 | 10.28 | -0.27 | -2.56 | 10.5 | 10.5 | 10.22 | 25814 |
| 1738020900 | 10.55 | -0.08 | -0.75 | 10.51 | 10.55 | 10.5 | 23049 |
| 1737761700 | 10.63 | 0.09 | 0.86 | 10.55 | 10.6668 | 10.55 | 29478 |
| 1737675300 | 10.5395 | 0 | 0.00 | 10.5395 | 10.5395 | 10.5395 | 0 |
| 1737588900 | 10.5395 | -0.1 | -0.90 | 10.61 | 10.61 | 10.53 | 16765 |
| 1737502500 | 10.635 | 0.03 | 0.24 | 10.69 | 10.69 | 10.61 | 8267 |
| 1737156900 | 10.61 | 0.11 | 1.05 | 10.5 | 10.68 | 10.5 | 6858 |
| 1737070500 | 10.5 | -0.09 | -0.85 | 10.49 | 10.54 | 10.4535 | 9239 |
| 1736984100 | 10.59 | 0.13 | 1.24 | 10.77 | 10.77 | 10.5 | 48720 |
| 1736897700 | 10.46 | 0.24 | 2.30 | 10.49 | 10.49 | 10.3961 | 12293 |
| 1736811300 | 10.225 | -0.1 | -0.92 | 10.31 | 10.32 | 10.21 | 25696 |
| 1736552100 | 10.32 | -0.13 | -1.24 | 10.54 | 10.54 | 10.26 | 14133 |
| 1736379300 | 10.45 | -0.07 | -0.67 | 10.5 | 10.51 | 10.4 | 7560 |
| 1736292900 | 10.52 | -0.24 | -2.23 | 10.69 | 10.7 | 10.49 | 11020 |
| 1736206500 | 10.76 | -0.03 | -0.28 | 10.69 | 10.91 | 10.69 | 7721 |
| 1735947300 | 10.79 | 0.07 | 0.65 | 10.73 | 10.8 | 10.69 | 9333 |
| 1735860900 | 10.72 | 0.07 | 0.66 | 10.72 | 10.8 | 10.68 | 7504 |
| 1735688100 | 10.65 | -0.06 | -0.56 | 10.62 | 10.75 | 10.62 | 8763 |
| 1735601700 | 10.71 | 0.01 | 0.05 | 10.72 | 10.72 | 10.5359 | 9509 |
| 1735342500 | 10.705 | 0.11 | 0.99 | 10.66 | 10.7433 | 10.66 | 6196 |
| 1735256100 | 10.6 | -0.03 | -0.24 | 10.6 | 10.63 | 10.58 | 6664 |
| 1735077840 | 10.625 | -0.04 | -0.33 | 10.67 | 10.67 | 10.56 | 4327 |
| 1734996900 | 10.66 | 0.08 | 0.76 | 10.62 | 10.66 | 10.58 | 8771 |
| 1734737700 | 10.58 | 0.06 | 0.57 | 10.56 | 10.64 | 10.51 | 10748 |
| 1734651300 | 10.52 | -0.1 | -0.94 | 10.51 | 10.65 | 10.5 | 92238 |
| 1734564900 | 10.62 | -0.49 | -4.41 | 10.99 | 10.99 | 10.62 | 15627 |
| 1734478500 | 11.11 | -0.16 | -1.42 | 11.21 | 11.21 | 10.95 | 24521 |
| 1734392100 | 11.27 | -0.13 | -1.14 | 11.4 | 11.4 | 11.2498 | 27663 |
| 1734132900 | 11.4 | 0.03 | 0.26 | 11.35 | 11.42 | 11.2201 | 85267 |
| 1734046500 | 11.37 | -0.57 | -4.77 | 11.79 | 11.79 | 11.36 | 24146 |
| 1733960100 | 11.94 | -0.03 | -0.25 | 11.91 | 12 | 11.8981 | 8855 |
| 1733873700 | 11.97 | 0.08 | 0.67 | 12.02 | 12.02 | 11.9 | 4896 |
| 1733787300 | 11.89 | 0.23 | 1.97 | 11.8 | 12.05 | 11.8 | 12976 |
| 1733528100 | 11.66 | -0.18 | -1.52 | 11.84 | 11.86 | 11.6389 | 8804 |
| 1733441700 | 11.84 | -0.13 | -1.09 | 11.83 | 11.93 | 11.782 | 4362 |
| 1733355300 | 11.97 | 0.08 | 0.67 | 11.9 | 12 | 11.9 | 13042 |
| 1733268900 | 11.89 | 0.04 | 0.30 | 11.81 | 11.93 | 11.75 | 2923 |
| 1733182500 | 11.855 | -0.05 | -0.38 | 11.81 | 11.9 | 11.7268 | 7919 |
| 1732917840 | 11.9 | -0.06 | -0.46 | 11.96 | 11.96 | 11.771 | 5700 |
| 1732750500 | 11.955 | 0.14 | 1.23 | 11.85 | 12.01 | 11.78 | 80158 |
| 1732664100 | 11.8103 | -0.16 | -1.33 | 11.97 | 11.97 | 11.81 | 7192 |
| 1732577700 | 11.97 | -0.1 | -0.83 | 12.07 | 12.07 | 11.96 | 13651 |
| 1732318500 | 12.07 | 0.24 | 2.03 | 11.83 | 12.07 | 11.83 | 10483 |
| 1732232100 | 11.83 | -0.09 | -0.76 | 11.92 | 11.95 | 11.77 | 12677 |
| 1732145700 | 11.92 | -0.21 | -1.73 | 11.99 | 12.012 | 11.92 | 2477 |
| 1732059300 | 12.13 | 0.11 | 0.87 | 12.04 | 12.13 | 11.9501 | 5532 |
| 1731972900 | 12.025 | 0.08 | 0.63 | 11.95 | 12.0834 | 11.95 | 7136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
