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 | 0.03 | 0.291545189504 | 10.29 | 10.4 | 9.88 | 83036 | 10.25888996 | CS |
| 4 | 0.03 | 0.291545189504 | 10.29 | 10.99 | 9.88 | 72362 | 10.39920211 | CS |
| 12 | 0.1 | 0.978473581213 | 10.22 | 10.99 | 9.01 | 68044 | 10.11899376 | CS |
| 26 | -0.82 | -7.36086175943 | 11.14 | 11.62 | 9.01 | 63310 | 10.37534567 | CS |
| 52 | 0.18 | 1.77514792899 | 10.14 | 11.85 | 9.01 | 62766 | 10.58334008 | CS |
| 156 | -1.25 | -10.8038029386 | 11.57 | 14.57 | 7.7 | 53863 | 10.44971324 | CS |
| 260 | -7.38 | -41.6949152542 | 17.7 | 19.46 | 7.7 | 90667 | 12.60454988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 10.32 | 0.06 | 0.58 | 10.25 | 10.35 | 10.2011 | 78698 |
| 1732577700 | 10.26 | -0.01 | -0.10 | 10.23 | 10.33 | 10.2 | 76197 |
| 1732318500 | 10.27 | 0.06 | 0.59 | 10.17 | 10.4 | 10.17 | 121329 |
| 1732232100 | 10.21 | 0.1 | 0.99 | 10.09 | 10.22 | 9.88 | 73978 |
| 1732145700 | 10.11 | -0.18 | -1.75 | 10.29 | 10.29 | 10.06 | 26684 |
| 1732059300 | 10.29 | -0.01 | -0.10 | 10.21 | 10.3298 | 10.19 | 88854 |
| 1731972900 | 10.3 | -0.04 | -0.39 | 10.36 | 10.42 | 10.3 | 63946 |
| 1731713700 | 10.34 | -0.23 | -2.18 | 10.54 | 10.56 | 10.33 | 39860 |
| 1731627300 | 10.57 | 0.02 | 0.19 | 10.52 | 10.695 | 10.52 | 63908 |
| 1731540900 | 10.55 | -0.15 | -1.40 | 10.65 | 10.705 | 10.51 | 55853 |
| 1731454500 | 10.7 | -0.06 | -0.56 | 10.82 | 10.95 | 10.6 | 77332 |
| 1731368100 | 10.76 | 0.3 | 2.87 | 10.43 | 10.91 | 10.415 | 133238 |
| 1731108900 | 10.46 | -0.26 | -2.43 | 10.35 | 10.65 | 10.2448 | 89899 |
| 1731022500 | 10.72 | 0.1 | 0.94 | 10.5 | 10.99 | 10.4779 | 58145 |
| 1730936100 | 10.62 | 0.12 | 1.14 | 10.5 | 10.69 | 10.39 | 61906 |
| 1730849700 | 10.5 | 0.18 | 1.74 | 10.27 | 10.5 | 10.27 | 45956 |
| 1730763300 | 10.32 | 0.21 | 2.08 | 10.07 | 10.32 | 10.07 | 41399 |
| 1730500500 | 10.11 | -0.15 | -1.46 | 10.26 | 10.48 | 10.03 | 94571 |
| 1730414100 | 10.26 | -0.03 | -0.29 | 10.27 | 10.46 | 10.16 | 83911 |
| 1730327700 | 10.29 | 0.01 | 0.10 | 10.29 | 10.355 | 10.27 | 22609 |
| 1730241300 | 10.28 | -0.02 | -0.19 | 10.44 | 10.44 | 10.21 | 32243 |
| 1730154900 | 10.3 | 0.1 | 0.98 | 10.19 | 10.46 | 10.17 | 36057 |
| 1729895700 | 10.2 | 0.01 | 0.10 | 10.19 | 10.31 | 9.94 | 59712 |
| 1729809300 | 10.19 | 0.21 | 2.10 | 9.95 | 10.2 | 9.95 | 51671 |
| 1729722900 | 9.98 | -0.08 | -0.80 | 10 | 10.14 | 9.86 | 78758 |
| 1729636500 | 10.06 | -0.02 | -0.20 | 10.18 | 10.18 | 10 | 46896 |
| 1729550100 | 10.08 | -0.08 | -0.79 | 10.1 | 10.18 | 10.05 | 23837 |
| 1729290900 | 10.16 | -0.08 | -0.78 | 10.15 | 10.29 | 10.15 | 42824 |
| 1729204500 | 10.24 | 0.01 | 0.10 | 10.24 | 10.27 | 10.16 | 25450 |
| 1729118100 | 10.23 | 0.13 | 1.29 | 10.16 | 10.28 | 10.07 | 27388 |
| 1729031700 | 10.1 | -0.06 | -0.59 | 10.18 | 10.265 | 10.02 | 53010 |
| 1728945300 | 10.16 | 0.1 | 0.99 | 10.04 | 10.17 | 10.02 | 30032 |
| 1728686100 | 10.06 | 0.14 | 1.41 | 9.89 | 10.065 | 9.89 | 35038 |
| 1728599700 | 9.92 | -0.11 | -1.10 | 10.03 | 10.055 | 9.88 | 60159 |
| 1728513300 | 10.03 | -0.03 | -0.30 | 10.04 | 10.12 | 9.95 | 123116 |
| 1728426900 | 10.06 | 0.09 | 0.90 | 9.93 | 10.08 | 9.92 | 82248 |
| 1728340500 | 9.97 | 0.13 | 1.32 | 9.81 | 10.04 | 9.8 | 65396 |
| 1728081300 | 9.84 | 0.19 | 1.97 | 9.7 | 9.93 | 9.65 | 32681 |
| 1727994900 | 9.65 | -0.2 | -2.03 | 9.82 | 9.85 | 9.51 | 87205 |
| 1727908500 | 9.85 | 0.04 | 0.41 | 9.74 | 9.89 | 9.74 | 41447 |
| 1727822100 | 9.81 | -0.12 | -1.21 | 9.9 | 9.95 | 9.765 | 69689 |
| 1727735700 | 9.93 | 0.04 | 0.40 | 9.84 | 10.0399 | 9.8 | 76025 |
| 1727476500 | 9.89 | 0.47 | 4.99 | 9.74 | 9.99 | 9.65 | 75415 |
| 1727390100 | 9.42 | -0.18 | -1.88 | 9.6199999 | 9.7 | 9.01 | 154382 |
| 1727303700 | 9.6 | -0.19 | -1.94 | 9.8 | 9.8475 | 9.52 | 60875 |
| 1727217300 | 9.7899999 | 0.12 | 1.24 | 9.65 | 9.83 | 9.61 | 138221 |
| 1727130900 | 9.67 | -0.14 | -1.43 | 9.8 | 9.9 | 9.6199999 | 68463 |
| 1726871700 | 9.81 | -0.26 | -2.58 | 10.1 | 10.16 | 9.7899999 | 144569 |
| 1726785300 | 10.07 | 0.04 | 0.40 | 10.13 | 10.2 | 10.01 | 72927 |
| 1726698900 | 10.03 | -0.07 | -0.69 | 10.01 | 10.1272 | 9.95 | 42476 |
| 1726612500 | 10.1 | 0 | 0.00 | 10.1 | 10.2 | 10.05 | 36677 |
| 1726526100 | 10.1 | 0.02 | 0.20 | 10.08 | 10.11 | 10.03 | 56917 |
| 1726266900 | 10.08 | 0.14 | 1.41 | 9.96 | 10.11 | 9.96 | 71631 |
| 1726180500 | 9.94 | 0.05 | 0.51 | 9.83 | 10 | 9.83 | 33230 |
| 1726094100 | 9.89 | -0.01 | -0.10 | 9.9 | 9.9 | 9.7 | 51406 |
| 1726007700 | 9.9 | -0.15 | -1.49 | 10.05 | 10.06 | 9.77 | 72450 |
| 1725921300 | 10.05 | 0.1 | 1.01 | 9.96 | 10.13 | 9.96 | 43789 |
| 1725662100 | 9.95 | -0.27 | -2.64 | 10.2 | 10.33 | 9.95 | 69829 |
| 1725575700 | 10.22 | -0.13 | -1.26 | 10.35 | 10.38 | 10.13 | 186101 |
| 1725489300 | 10.35 | 0.17 | 1.67 | 10.22 | 10.59 | 10.22 | 70841 |
| 1725402900 | 10.18 | 0.12 | 1.19 | 10.11 | 10.41 | 10.11 | 72008 |
| 1725057300 | 10.06 | -0.42 | -4.01 | 10.48 | 10.725 | 10 | 655999 |
| 1724970900 | 10.48 | -0.4 | -3.68 | 10.93 | 11.0475 | 10.3 | 95190 |
| 1724884500 | 10.88 | -0.12 | -1.09 | 10.97 | 11.11 | 10.68 | 42653 |
| 1724798100 | 11 | -0.15 | -1.35 | 11.06 | 11.13 | 10.8 | 38087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
