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 | 0.21 | 2.08955223881 | 10.05 | 10.33 | 9.96 | 54293 | 10.21929608 | CS |
| 4 | -0.02 | -0.194552529183 | 10.28 | 10.38 | 9.96 | 62289 | 10.20663341 | CS |
| 12 | 0.57 | 5.88235294118 | 9.69 | 10.42 | 9.1 | 70653 | 9.98719464 | CS |
| 26 | 0.68 | 7.09812108559 | 9.58 | 10.42 | 9.1 | 59758 | 9.79193044 | CS |
| 52 | 1.14 | 12.5 | 9.12 | 10.42 | 8.1974 | 62849 | 9.40817929 | CS |
| 156 | -1.57 | -13.2713440406 | 11.83 | 12.38 | 8.1974 | 54208 | 9.74273867 | CS |
| 260 | 0.51 | 5.23076923077 | 9.75 | 12.66 | 5.22 | 52310 | 9.7703802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.26 | 0.01 | 0.10 | 10.26 | 10.33 | 10.26 | 49621 |
| 1726612800 | 10.25 | -0.03 | -0.29 | 10.3 | 10.3299 | 10.245 | 77644 |
| 1726526400 | 10.28 | 0.04 | 0.39 | 10.26 | 10.33 | 10.25 | 64139 |
| 1726267200 | 10.24 | 0.04 | 0.39 | 10.28 | 10.3398 | 10.225 | 40521 |
| 1726180800 | 10.2 | 0.08 | 0.79 | 10.1 | 10.23 | 10.1 | 33553 |
| 1726094400 | 10.12 | 0.06 | 0.60 | 10.05 | 10.12 | 9.96 | 65220 |
| 1726008000 | 10.06 | -0.04 | -0.40 | 10.11 | 10.17 | 10.01 | 39973 |
| 1725921600 | 10.1 | 0.1 | 1.00 | 10.03 | 10.1 | 10.03 | 49042 |
| 1725662400 | 10 | -0.04 | -0.40 | 10.12 | 10.16 | 9.99 | 123294 |
| 1725576000 | 10.04 | -0.14 | -1.38 | 10.18 | 10.23 | 10.04 | 60808 |
| 1725489600 | 10.18 | -0.06 | -0.59 | 10.2 | 10.24 | 10.17 | 23233 |
| 1725403200 | 10.24 | -0.07 | -0.68 | 10.31 | 10.345 | 10.1881 | 89332 |
| 1725057600 | 10.31 | 0.02 | 0.19 | 10.38 | 10.38 | 10.29 | 56069 |
| 1724971200 | 10.29 | 0.1 | 0.98 | 10.23 | 10.3 | 10.1601 | 50929 |
| 1724884800 | 10.19 | -0.01 | -0.10 | 10.22 | 10.24 | 10.16 | 32223 |
| 1724798400 | 10.2 | -0.03 | -0.29 | 10.19 | 10.23 | 10.14 | 56750 |
| 1724712000 | 10.23 | -0.06 | -0.58 | 10.29 | 10.29 | 10.2 | 66385 |
| 1724452800 | 10.29 | 0 | 0.00 | 10.23 | 10.29 | 10.17 | 128406 |
| 1724366400 | 10.29 | -0.04 | -0.40 | 10.37 | 10.37 | 10.25 | 64940 |
| 1724280000 | 10.331 | 0.06 | 0.59 | 10.28 | 10.36 | 10.265 | 89873 |
| 1724193600 | 10.27 | -0.06 | -0.58 | 10.32 | 10.42 | 10.26 | 97709 |
| 1724107200 | 10.33 | 0.05 | 0.49 | 10.3 | 10.349 | 10.29 | 74235 |
| 1723848000 | 10.28 | 0.08 | 0.75 | 10.21 | 10.3 | 10.21 | 63917 |
| 1723761600 | 10.2033 | 0.1 | 1.02 | 10.15 | 10.21 | 10.13 | 42072 |
| 1723675200 | 10.1 | 0.04 | 0.40 | 10.06 | 10.1427 | 10.06 | 54475 |
| 1723588800 | 10.06 | 0.05 | 0.50 | 10.05 | 10.07 | 10.02 | 70535 |
| 1723502400 | 10.01 | 0.12 | 1.21 | 9.96 | 10.07 | 9.96 | 70761 |
| 1723243200 | 9.89 | 0.18 | 1.85 | 9.89 | 9.974 | 9.82 | 219445 |
| 1723156800 | 9.71 | 0.11 | 1.15 | 9.63 | 9.76 | 9.63 | 47051 |
| 1723070400 | 9.6 | 0.05 | 0.52 | 9.64 | 9.7 | 9.59 | 86907 |
| 1722984000 | 9.55 | 0.14 | 1.49 | 9.39 | 9.58 | 9.39 | 54394 |
| 1722897600 | 9.41 | -0.3 | -3.09 | 9.47 | 9.516 | 9.38 | 36284 |
| 1722638400 | 9.71 | -0.15 | -1.52 | 9.76 | 9.835 | 9.65 | 88185 |
| 1722552000 | 9.86 | -0.15 | -1.50 | 10.04 | 10.04 | 9.86 | 90371 |
| 1722465600 | 10.01 | 0.08 | 0.81 | 9.96 | 10.07 | 9.96 | 68511 |
| 1722379200 | 9.93 | 0.06 | 0.61 | 9.9 | 9.93 | 9.8466 | 38166 |
| 1722292800 | 9.8699999 | 0.05 | 0.51 | 9.82 | 9.88 | 9.77 | 88777 |
| 1722033600 | 9.82 | 0.08 | 0.82 | 9.77 | 9.845 | 9.76 | 98797 |
| 1721947200 | 9.74 | -0.02 | -0.20 | 9.76 | 9.82 | 9.72 | 40851 |
| 1721860800 | 9.76 | -0.32 | -3.17 | 10 | 10 | 9.76 | 31948 |
| 1721774400 | 10.08 | 0.02 | 0.20 | 10.07 | 10.09 | 10.02 | 132872 |
| 1721688000 | 10.06 | 0.09 | 0.90 | 10.01 | 10.125 | 10.01 | 92942 |
| 1721428800 | 9.97 | 0.01 | 0.10 | 9.96 | 9.98 | 9.91 | 58397 |
| 1721342400 | 9.96 | -0.06 | -0.60 | 10.02 | 10.0899 | 9.95 | 75150 |
| 1721256000 | 10.02 | -0.14 | -1.38 | 10.11 | 10.11 | 9.91 | 102902 |
| 1721169600 | 10.16 | 0.05 | 0.49 | 10.11 | 10.168 | 10.0949 | 55273 |
| 1721083200 | 10.11 | 0.06 | 0.60 | 10.09 | 10.1195 | 10.0701 | 72108 |
| 1720824000 | 10.05 | 0.09 | 0.90 | 9.96 | 10.11 | 9.96 | 60610 |
| 1720737600 | 9.96 | -0.02 | -0.20 | 9.99 | 10.05 | 9.96 | 117065 |
| 1720651200 | 9.98 | 0.11 | 1.11 | 9.97 | 10 | 9.91 | 124323 |
| 1720564800 | 9.8699999 | 0.07 | 0.71 | 9.7899999 | 9.8699999 | 9.7899999 | 72632 |
| 1720478400 | 9.8 | 0.7 | 7.69 | 9.71 | 9.8 | 9.71 | 89630 |
| 1720219200 | 9.1 | -0.74 | -7.49 | 9.8699999 | 9.89 | 9.1 | 116410 |
| 1720040640 | 9.8366 | 0.05 | 0.48 | 9.7899999 | 9.8366 | 9.77 | 23740 |
| 1719960000 | 9.7899999 | 0.05 | 0.51 | 9.72 | 9.7899999 | 9.7 | 46247 |
| 1719873600 | 9.74 | 0.02 | 0.21 | 9.76 | 9.77 | 9.71 | 86494 |
| 1719614400 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1719528000 | 9.72 | 0 | 0.00 | 9.71 | 9.75 | 9.67 | 33213 |
| 1719441600 | 9.72 | -0.03 | -0.31 | 9.69 | 9.74 | 9.68 | 55881 |
| 1719355200 | 9.75 | 0.07 | 0.72 | 9.71 | 9.75 | 9.7 | 59353 |
| 1719268800 | 9.68 | 0.04 | 0.41 | 9.64 | 9.77 | 9.64 | 70203 |
| 1719009600 | 9.64 | -0.02 | -0.21 | 9.61 | 9.661 | 9.61 | 52176 |
| 1718923200 | 9.66 | -0.07 | -0.72 | 9.7 | 9.756 | 9.66 | 76124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
