News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.35525024534 | 10.19 | 10.43 | 10.1401 | 69356 | 10.28884013 | CS |
| 4 | 0.21 | 2.05479452055 | 10.22 | 10.43 | 10.01 | 137863 | 10.20923822 | CS |
| 12 | 0.4 | 3.98803589232 | 10.03 | 10.43 | 9.57 | 129163 | 10.09173017 | CS |
| 26 | 0.37 | 3.67793240557 | 10.06 | 10.68 | 9.57 | 101442 | 10.19818478 | CS |
| 52 | 1.06 | 11.3127001067 | 9.37 | 10.68 | 9.1 | 79935 | 9.99855343 | CS |
| 156 | -1.1 | -9.54032957502 | 11.53 | 11.67 | 8.1974 | 63314 | 9.65197105 | CS |
| 260 | -0.32 | -2.97674418605 | 10.75 | 12.66 | 5.22 | 57358 | 9.81182009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.43 | 0.08 | 0.77 | 10.37 | 10.44 | 10.37 | 66599 |
| 1739490000 | 10.35 | 0.08 | 0.78 | 10.24 | 10.36 | 10.24 | 86970 |
| 1739403600 | 10.27 | -0.04 | -0.39 | 10.26 | 10.31 | 10.18 | 77480 |
| 1739317200 | 10.31 | 0.06 | 0.59 | 10.25 | 10.32 | 10.24 | 96673 |
| 1739230800 | 10.25 | 0.06 | 0.59 | 10.21 | 10.27 | 10.18 | 42692 |
| 1738971600 | 10.19 | 0 | 0.00 | 10.19 | 10.2862 | 10.1401 | 42966 |
| 1738885200 | 10.19 | 0 | 0.00 | 10.22 | 10.29 | 10.16 | 104904 |
| 1738798800 | 10.19 | -0.02 | -0.20 | 10.24 | 10.255 | 10.155 | 66933 |
| 1738712400 | 10.21 | 0.12 | 1.19 | 10.09 | 10.21 | 10.05 | 56365 |
| 1738626000 | 10.09 | -0.06 | -0.59 | 10.06 | 10.1399 | 10.01 | 100344 |
| 1738366800 | 10.15 | -0.14 | -1.36 | 10.29 | 10.338 | 10.1 | 101843 |
| 1738280400 | 10.29 | 0.22 | 2.18 | 10.08 | 10.29 | 10.07 | 186444 |
| 1738194000 | 10.07 | -0.06 | -0.59 | 10.16 | 10.16 | 10.0368 | 44139 |
| 1738107600 | 10.13 | 0.06 | 0.60 | 10.11 | 10.145 | 10.08 | 53781 |
| 1738021200 | 10.07 | -0.12 | -1.18 | 10.08 | 10.1 | 10.02 | 149332 |
| 1737762000 | 10.19 | -0.09 | -0.88 | 10.2 | 10.22 | 10.09 | 183574 |
| 1737675600 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1737589200 | 10.28 | -0.05 | -0.48 | 10.33 | 10.35 | 10.25 | 120115 |
| 1737502800 | 10.33 | 0.13 | 1.27 | 10.24 | 10.33 | 10.2386 | 105878 |
| 1737157200 | 10.2 | 0.06 | 0.59 | 10.22 | 10.28 | 10.155 | 861108 |
| 1737070800 | 10.14 | 0.05 | 0.50 | 10.15 | 10.19 | 10.06 | 175733 |
| 1736984400 | 10.09 | 0.19 | 1.92 | 10.01 | 10.13 | 9.95 | 203199 |
| 1736898000 | 9.9 | 0.03 | 0.30 | 9.93 | 9.99 | 9.8699999 | 226051 |
| 1736811600 | 9.8699999 | 0.04 | 0.41 | 9.89 | 9.89 | 9.77 | 240596 |
| 1736552400 | 9.83 | -0.08 | -0.81 | 9.895 | 9.9 | 9.81 | 89062 |
| 1736379600 | 9.91 | 0.02 | 0.20 | 9.95 | 9.96 | 9.8642 | 116761 |
| 1736293200 | 9.89 | -0.04 | -0.40 | 9.99 | 10 | 9.845 | 120852 |
| 1736206800 | 9.93 | 0.08 | 0.81 | 9.94 | 9.96 | 9.8962 | 94121 |
| 1735947600 | 9.85 | 0.03 | 0.31 | 9.855 | 9.885 | 9.83 | 95084 |
| 1735861200 | 9.82 | 0.02 | 0.20 | 9.8 | 9.9 | 9.76 | 111213 |
| 1735688400 | 9.8 | -0.06 | -0.61 | 9.89 | 9.89 | 9.8 | 107867 |
| 1735602000 | 9.86 | -0.17 | -1.69 | 9.9 | 9.94 | 9.8 | 118627 |
| 1735342800 | 10.03 | -0.06 | -0.59 | 10.1 | 10.1 | 9.9 | 136642 |
| 1735256400 | 10.09 | 0.05 | 0.50 | 10.05 | 10.14 | 10.05 | 96185 |
| 1735077840 | 10.04 | 0.05 | 0.50 | 10.01 | 10.055 | 9.9017 | 41298 |
| 1734997200 | 9.99 | 0.12 | 1.22 | 9.88 | 9.99 | 9.86 | 124839 |
| 1734738000 | 9.8699999 | 0.17 | 1.75 | 9.65 | 9.8699999 | 9.57 | 91782 |
| 1734651600 | 9.7 | -0.15 | -1.52 | 10.05 | 10.07 | 9.7 | 158329 |
| 1734565200 | 9.85 | -0.16 | -1.60 | 9.99 | 10.07 | 9.85 | 148376 |
| 1734478800 | 10.01 | -0.09 | -0.89 | 10.1 | 10.1 | 9.97 | 107295 |
| 1734392400 | 10.1 | 0.03 | 0.30 | 10.105 | 10.12 | 10.07 | 52586 |
| 1734133200 | 10.07 | -0.01 | -0.10 | 10.125 | 10.15 | 10.04 | 99140 |
| 1734046800 | 10.08 | -0.08 | -0.79 | 10.1277 | 10.1493 | 10.03 | 122272 |
| 1733960400 | 10.16 | -0.01 | -0.05 | 10.195 | 10.218 | 10.12 | 91333 |
| 1733874000 | 10.165 | -0.04 | -0.39 | 10.2 | 10.21 | 10.13 | 96368 |
| 1733787600 | 10.205 | -0.02 | -0.15 | 10.2526 | 10.3 | 10.2 | 73584 |
| 1733528400 | 10.22 | 0.04 | 0.39 | 10.185 | 10.24 | 10.1799 | 111180 |
| 1733442000 | 10.18 | -0.02 | -0.20 | 10.2 | 10.23 | 10.17 | 89867 |
| 1733355600 | 10.2 | 0 | 0.00 | 10.24 | 10.24 | 10.1501 | 92908 |
| 1733269200 | 10.2 | -0.03 | -0.29 | 10.23 | 10.23 | 10.16 | 101885 |
| 1733182800 | 10.23 | -0.02 | -0.20 | 10.26 | 10.27 | 10.17 | 128735 |
| 1732917840 | 10.25 | 0.06 | 0.59 | 10.2574 | 10.27 | 10.19 | 206992 |
| 1732750800 | 10.19 | 0.02 | 0.20 | 10.2 | 10.22 | 10.18 | 73925 |
| 1732664400 | 10.17 | 0.01 | 0.10 | 10.2499 | 10.2499 | 10.12 | 164906 |
| 1732578000 | 10.16 | 0.07 | 0.71 | 10.18 | 10.23 | 10.12 | 173716 |
| 1732318800 | 10.0886 | 0.06 | 0.58 | 10.03 | 10.13 | 10.0111 | 209939 |
| 1732232400 | 10.03 | -0.07 | -0.69 | 10.06 | 10.06 | 10 | 90509 |
| 1732146000 | 10.1 | -0.04 | -0.39 | 10.168 | 10.17 | 10.09 | 85892 |
| 1732059600 | 10.14 | 0.05 | 0.55 | 10.145 | 10.145 | 10.1 | 58110 |
| 1731973200 | 10.085 | 0.02 | 0.15 | 10.07 | 10.23 | 10.07 | 102897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
