News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -2.5641025641 | 10.14 | 10.35 | 9.81 | 22757485 | 10.11541395 | CS |
| 4 | -0.07 | -0.70351758794 | 9.95 | 10.84 | 9.45 | 24712224 | 10.09888189 | CS |
| 12 | 0.58 | 6.23655913978 | 9.3 | 12.7 | 9.05 | 27572714 | 10.51688473 | CS |
| 26 | 2.94 | 42.3631123919 | 6.94 | 12.7 | 6.65 | 29167585 | 9.06906162 | CS |
| 52 | 0.29 | 3.02398331595 | 9.59 | 12.7 | 6.65 | 29870877 | 8.61242356 | CS |
| 156 | -14.195 | -58.9615784008 | 24.075 | 27.5 | 6.65 | 25313816 | 11.27002384 | CS |
| 260 | -14.195 | -58.9615784008 | 24.075 | 27.5 | 6.65 | 25313816 | 11.27002384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 9.85 | -0.13 | -1.30 | 9.83 | 9.96 | 9.78 | 27457372 |
| 1739230500 | 9.98 | -0.18 | -1.77 | 10.23 | 10.33 | 9.96 | 25185828 |
| 1738971300 | 10.16 | -0.04 | -0.39 | 10.22 | 10.35 | 10.13 | 20373516 |
| 1738884900 | 10.2 | 0.01 | 0.10 | 10.24 | 10.35 | 9.96 | 24427177 |
| 1738798500 | 10.19 | 0.13 | 1.29 | 10.07 | 10.2 | 9.94 | 22024007 |
| 1738712100 | 10.06 | -0.1 | -0.98 | 10.14 | 10.28 | 9.97 | 21776896 |
| 1738625700 | 10.16 | -0.28 | -2.68 | 10.24 | 10.255 | 9.9347999 | 24921063 |
| 1738366500 | 10.44 | -0.18 | -1.69 | 10.51 | 10.84 | 10.355 | 33324794 |
| 1738280100 | 10.62 | 0.19 | 1.82 | 10.629 | 10.69 | 10.395 | 24754397 |
| 1738193700 | 10.43 | 0.18 | 1.76 | 10.36 | 10.6 | 10.32 | 22593919 |
| 1738107300 | 10.25 | -0.24 | -2.29 | 10.47 | 10.47 | 10.155 | 25913905 |
| 1738020900 | 10.49 | 0.24 | 2.34 | 10.1 | 10.555 | 10.1 | 27241611 |
| 1737761700 | 10.25 | 0.2 | 1.99 | 10.34 | 10.4 | 10.16 | 20331996 |
| 1737675300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737588900 | 10.05 | 0.28 | 2.87 | 9.75 | 10.07 | 9.73 | 31759786 |
| 1737502500 | 9.77 | 0.25 | 2.63 | 9.86 | 9.925 | 9.72 | 25301101 |
| 1737156900 | 9.52 | 0.05 | 0.53 | 9.63 | 9.69 | 9.5 | 19351902 |
| 1737070500 | 9.47 | -0.32 | -3.27 | 9.7 | 9.73 | 9.45 | 20723551 |
| 1736984100 | 9.7899999 | 0.06 | 0.62 | 10.02 | 10.05 | 9.73 | 25538842 |
| 1736897700 | 9.73 | -0.11 | -1.12 | 9.95 | 10.03 | 9.72 | 29275741 |
| 1736811300 | 9.84 | 0.14 | 1.44 | 9.655 | 9.92 | 9.585 | 27061944 |
| 1736552100 | 9.7 | -0.36 | -3.58 | 9.85 | 9.86 | 9.47 | 33136837 |
| 1736379300 | 10.06 | -0.45 | -4.28 | 10.446 | 10.446 | 9.88 | 32479853 |
| 1736292900 | 10.51 | -0.32 | -2.95 | 10.77 | 10.87 | 10.425 | 26919544 |
| 1736206500 | 10.83 | 0.26 | 2.46 | 10.79 | 10.95 | 10.52 | 34665534 |
| 1735947300 | 10.57 | -0.09 | -0.84 | 10.7 | 10.74 | 10.42 | 17491683 |
| 1735860900 | 10.66 | 0.09 | 0.85 | 10.66 | 10.77 | 10.49 | 26244985 |
| 1735688100 | 10.57 | 0.06 | 0.57 | 10.56 | 10.77 | 10.51 | 20443634 |
| 1735601700 | 10.51 | -0.1 | -0.94 | 10.44 | 10.62 | 10.315 | 17513209 |
| 1735342500 | 10.61 | -0.01 | -0.09 | 10.55 | 10.65 | 10.43 | 16263301 |
| 1735256100 | 10.62 | 0.07 | 0.66 | 10.48 | 10.7 | 10.36 | 13568772 |
| 1735077840 | 10.55 | 0.11 | 1.05 | 10.41 | 10.6 | 10.35 | 8487164 |
| 1734996900 | 10.44 | -0.25 | -2.34 | 10.64 | 10.665 | 10.39 | 17246537 |
| 1734737700 | 10.69 | 0.2 | 1.91 | 10.49 | 10.785 | 10.38 | 47262555 |
| 1734651300 | 10.49 | -0.14 | -1.32 | 10.67 | 10.84 | 10.42 | 30082371 |
| 1734564900 | 10.63 | -0.72 | -6.34 | 11.25 | 11.35 | 10.59 | 36009329 |
| 1734478500 | 11.35 | -0.25 | -2.16 | 11.4293 | 11.72 | 11.215 | 32874531 |
| 1734392100 | 11.6 | -0.47 | -3.89 | 12.02 | 12.16 | 11.55 | 30019051 |
| 1734132900 | 12.07 | -0.42 | -3.36 | 12.385 | 12.665 | 11.99 | 35903029 |
| 1734046500 | 12.49 | 1.67 | 15.43 | 11.635 | 12.7 | 11.61 | 83726685 |
| 1733960100 | 10.82 | -0.07 | -0.64 | 10.91 | 10.99 | 10.72 | 23920470 |
| 1733873700 | 10.89 | 0.33 | 3.13 | 10.575 | 11.05 | 10.575 | 28703064 |
| 1733787300 | 10.56 | -0.1 | -0.94 | 10.8 | 11.29 | 10.52 | 46378778 |
| 1733528100 | 10.66 | -0.02 | -0.19 | 10.74 | 10.82 | 10.575 | 20508901 |
| 1733441700 | 10.68 | 0.03 | 0.28 | 10.63 | 10.83 | 10.62 | 24681246 |
| 1733355300 | 10.65 | 0.1 | 0.95 | 10.53 | 10.7 | 10.51 | 24008253 |
| 1733268900 | 10.55 | -0.01 | -0.09 | 10.5 | 10.5975 | 10.37 | 20893476 |
| 1733182500 | 10.56 | 0.08 | 0.76 | 10.48 | 10.61 | 10.28 | 25572148 |
| 1732917840 | 10.48 | 0.1 | 0.96 | 10.39 | 10.51 | 10.305 | 11352352 |
| 1732750500 | 10.38 | 0.27 | 2.67 | 10.18 | 10.47 | 10.18 | 25863219 |
| 1732664100 | 10.11 | -0.29 | -2.79 | 10.35 | 10.4 | 10.07 | 27006133 |
| 1732577700 | 10.4 | 0.29 | 2.87 | 10.17 | 10.46 | 10.1 | 39909504 |
| 1732318500 | 10.11 | -0.12 | -1.17 | 10.265 | 10.395 | 10.085 | 26854628 |
| 1732232100 | 10.23 | 0.28 | 2.81 | 9.975 | 10.3 | 9.92 | 38330492 |
| 1732145700 | 9.95 | 0.45 | 4.74 | 9.51 | 10.04 | 9.455 | 42749310 |
| 1732059300 | 9.5 | 0.03 | 0.32 | 9.3 | 9.59 | 9.05 | 29973987 |
| 1731972900 | 9.47 | 0.25 | 2.71 | 9.445 | 9.76 | 9.36 | 31579064 |
| 1731713700 | 9.22 | -0.64 | -6.49 | 9.8699999 | 9.875 | 9.1 | 37948623 |
| 1731627300 | 9.86 | 0.14 | 1.44 | 9.8301 | 9.945 | 9.74 | 32712858 |
| 1731540900 | 9.72 | 0.5 | 5.42 | 9.39 | 9.89 | 9.39 | 46810142 |
| 1731454500 | 9.22 | -0.11 | -1.18 | 9.26 | 9.26 | 9.08 | 34781151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
