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 | 0.76 | 7.14285714286 | 10.64 | 11.5 | 10.4 | 39225 | 11.12725039 | CS |
| 4 | 0.59 | 5.4579093432 | 10.81 | 11.5 | 10.365 | 28833 | 10.92035753 | CS |
| 12 | 1.72 | 17.7685950413 | 9.68 | 11.5 | 9.475 | 17114 | 10.53805529 | CS |
| 26 | 0.27 | 2.42587601078 | 11.13 | 12.49 | 9.475 | 24930 | 10.85776752 | CS |
| 52 | 3.6 | 46.1538461538 | 7.8 | 12.49 | 7.24 | 16533 | 10.28419483 | CS |
| 156 | -1.6 | -12.3076923077 | 13 | 14.3 | 6.365 | 21155 | 9.42447124 | CS |
| 260 | -1.6 | -12.3076923077 | 13 | 14.3 | 6.365 | 21155 | 9.42447124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.26 | 0.37 | 3.40 | 10.96 | 11.35 | 10.96 | 154678 |
| 1720823700 | 10.89 | 0.05 | 0.46 | 10.67 | 10.98 | 10.65 | 6666 |
| 1720737300 | 10.84 | 0.16 | 1.50 | 10.6 | 10.84 | 10.59 | 6588 |
| 1720650900 | 10.68 | 0.17 | 1.62 | 10.54 | 10.69 | 10.5325 | 2019 |
| 1720564500 | 10.51 | -0.04 | -0.38 | 10.64 | 10.697 | 10.4 | 26175 |
| 1720478100 | 10.55 | -0.14 | -1.31 | 10.75 | 10.75 | 10.49 | 23522 |
| 1720218900 | 10.69 | -0.19 | -1.75 | 10.89 | 10.89 | 10.675 | 4386 |
| 1720040640 | 10.88 | 0.2 | 1.87 | 10.67 | 10.99 | 10.6 | 135003 |
| 1719959700 | 10.68 | 0.14 | 1.28 | 10.49 | 10.96 | 10.49 | 47048 |
| 1719873300 | 10.545 | -0.22 | -2.00 | 10.8 | 10.8 | 10.365 | 2806 |
| 1719614100 | 10.76 | 0.06 | 0.56 | 10.64 | 10.86 | 10.6 | 6859 |
| 1719527700 | 10.7 | 0.12 | 1.13 | 10.53 | 10.7 | 10.45 | 1019 |
| 1719441300 | 10.58 | -0.24 | -2.17 | 10.5 | 10.72 | 10.48 | 17703 |
| 1719354900 | 10.815 | -0.09 | -0.78 | 10.93 | 10.97 | 10.78 | 7280 |
| 1719268500 | 10.9 | 0.22 | 2.06 | 10.63 | 10.9212 | 10.61 | 11639 |
| 1719009300 | 10.68 | -0.19 | -1.75 | 10.87 | 10.87 | 10.68 | 10858 |
| 1718922900 | 10.87 | 0.18 | 1.68 | 10.63 | 10.99 | 10.63 | 24269 |
| 1718750100 | 10.69 | -0.19 | -1.75 | 10.81 | 10.8749 | 10.68 | 8506 |
| 1718663700 | 10.88 | 0.06 | 0.55 | 10.98 | 10.98 | 10.78 | 19481 |
| 1718404500 | 10.82 | 0.39 | 3.74 | 10.53 | 10.82 | 10.53 | 13289 |
| 1718318100 | 10.43 | -0.48 | -4.40 | 10.86 | 10.91 | 10.43 | 5605 |
| 1718231700 | 10.91 | 0.31 | 2.92 | 10.65 | 11 | 10.6 | 20515 |
| 1718145300 | 10.6 | -0.03 | -0.28 | 10.33 | 10.61 | 10.33 | 2450 |
| 1718058900 | 10.6299 | -0.15 | -1.39 | 10.81 | 10.97 | 9.8 | 48955 |
| 1717799700 | 10.78 | 1.14 | 11.77 | 10.115 | 11.25 | 10.0601 | 65682 |
| 1717713300 | 9.645 | -0.07 | -0.67 | 9.66 | 9.7 | 9.475 | 17471 |
| 1717626900 | 9.71 | 0.01 | 0.10 | 10.14 | 10.14 | 9.49 | 31761 |
| 1717540500 | 9.7 | -0.11 | -1.12 | 9.61 | 9.75 | 9.57 | 17720 |
| 1717454100 | 9.81 | 0.1 | 1.03 | 9.84 | 9.84 | 9.5 | 3223 |
| 1717194900 | 9.71 | -0.14 | -1.42 | 9.77 | 9.81 | 9.68 | 5717 |
| 1717108500 | 9.85 | 0.01 | 0.10 | 9.84 | 9.85 | 9.7723 | 1848 |
| 1717022100 | 9.84 | 0.21 | 2.18 | 9.68 | 9.84 | 9.55 | 24124 |
| 1716935700 | 9.63 | -0.01 | -0.10 | 9.61 | 9.8 | 9.61 | 9387 |
| 1716590100 | 9.64 | 0.14 | 1.47 | 9.6 | 9.65 | 9.5101 | 6652 |
| 1716503700 | 9.5 | -0.13 | -1.35 | 9.58 | 9.67 | 9.5 | 8395 |
| 1716417300 | 9.63 | 0.11 | 1.16 | 9.5 | 9.65 | 9.5 | 30319 |
| 1716330900 | 9.52 | -0.06 | -0.63 | 9.65 | 9.65 | 9.5178999 | 3278 |
| 1716244500 | 9.58 | -0.11 | -1.14 | 9.56 | 9.63 | 9.56 | 6206 |
| 1715985300 | 9.69 | 0.06 | 0.62 | 9.56 | 9.69 | 9.56 | 861 |
| 1715898900 | 9.63 | 0.05 | 0.52 | 9.59 | 9.66 | 9.5391 | 3918 |
| 1715812500 | 9.58 | -0.12 | -1.24 | 9.74 | 9.74 | 9.58 | 3595 |
| 1715726100 | 9.7 | -0.06 | -0.61 | 9.74 | 9.74 | 9.55 | 14655 |
| 1715639700 | 9.76 | 0.08 | 0.83 | 9.66 | 9.76 | 9.61 | 7384 |
| 1715380500 | 9.68 | -0.05 | -0.51 | 9.75 | 9.8 | 9.65 | 643 |
| 1715294100 | 9.73 | -0.03 | -0.31 | 9.75 | 9.7699 | 9.65 | 4260 |
| 1715207700 | 9.76 | 0.06 | 0.62 | 9.75 | 9.82 | 9.71 | 2110 |
| 1715121300 | 9.7 | -0.14 | -1.42 | 9.78 | 9.82 | 9.63 | 6412 |
| 1715034900 | 9.84 | 0.04 | 0.41 | 9.81 | 9.95 | 9.74 | 10324 |
| 1714775700 | 9.8 | -0.08 | -0.81 | 9.96 | 9.96 | 9.72 | 10070 |
| 1714689300 | 9.88 | 0 | 0.00 | 9.91 | 9.9149999 | 9.88 | 1693 |
| 1714602900 | 9.88 | -0.17 | -1.69 | 10.08 | 10.08 | 9.63 | 13968 |
| 1714516500 | 10.05 | 0.01 | 0.10 | 10.2 | 10.2 | 10.05 | 8752 |
| 1714430100 | 10.04 | 0.06 | 0.60 | 9.95 | 10.2 | 9.855 | 8263 |
| 1714170900 | 9.98 | 0.07 | 0.71 | 9.7899999 | 9.98 | 9.7899999 | 8816 |
| 1714084500 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 230 |
| 1713998100 | 9.91 | 0.15 | 1.49 | 9.76 | 10 | 9.76 | 912 |
| 1713911700 | 9.7644 | 0.16 | 1.71 | 9.68 | 9.86 | 9.66 | 12086 |
| 1713825300 | 9.6 | -0.02 | -0.21 | 9.6199999 | 9.83 | 9.58 | 10128 |
| 1713566100 | 9.6199999 | -0.13 | -1.33 | 9.75 | 9.75 | 9.542 | 12814 |
| 1713479700 | 9.75 | -0.26 | -2.60 | 9.99 | 10.11 | 9.75 | 12308 |
| 1713393300 | 10.01 | 0.4 | 4.16 | 9.63 | 10.01 | 9.63 | 2773 |
| 1713306900 | 9.61 | -0.01 | -0.10 | 9.6199999 | 9.8099 | 9.608 | 18618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
