News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 10.7538802661 | 9.02 | 10.0682 | 8.98 | 1599555 | 9.50248073 | CS |
| 4 | 0.99 | 11 | 9 | 10.0682 | 8.6636 | 1017732 | 9.18695319 | CS |
| 12 | 0.89 | 9.78021978022 | 9.1 | 10.0682 | 8.44 | 1176731 | 9.06744747 | CS |
| 26 | -0.25 | -2.44140625 | 10.24 | 10.61 | 8.44 | 1163104 | 9.23186169 | CS |
| 52 | -0.75 | -6.98324022346 | 10.74 | 11.64 | 8.44 | 1012465 | 9.76345954 | CS |
| 156 | -2.81 | -21.953125 | 12.8 | 14.55 | 7.91 | 1052088 | 10.6767224 | CS |
| 260 | -8.42 | -45.7360130364 | 18.41 | 18.74 | 4.12 | 1169410 | 11.02757863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 9.99 | 0.9 | 9.90 | 9.4 | 10.0682 | 9.38 | 3498552 |
| 1739230800 | 9.09 | -0.02 | -0.22 | 9.15 | 9.155 | 9.01 | 1425442 |
| 1738971600 | 9.11 | -0.04 | -0.44 | 9.1199999 | 9.135 | 8.99 | 1064806 |
| 1738885200 | 9.15 | -0.01 | -0.11 | 9.15 | 9.19 | 9.06 | 1061204 |
| 1738798800 | 9.16 | 0.16 | 1.78 | 9.02 | 9.17 | 8.98 | 926157 |
| 1738712400 | 9 | 0.17 | 1.93 | 8.8 | 9 | 8.73 | 1062926 |
| 1738626000 | 8.83 | -0.03 | -0.34 | 8.7899999 | 8.85 | 8.6636 | 1025713 |
| 1738366800 | 8.86 | -0.02 | -0.23 | 8.9 | 8.98 | 8.81 | 688721 |
| 1738280400 | 8.88 | 0.09 | 1.02 | 8.89 | 8.965 | 8.805 | 534075 |
| 1738194000 | 8.7899999 | -0.18 | -2.01 | 8.97 | 9.03 | 8.755 | 681931 |
| 1738107600 | 8.97 | -0.1 | -1.10 | 9.0399999 | 9.155 | 8.964 | 723457 |
| 1738021200 | 9.07 | 0.14 | 1.57 | 8.96 | 9.08 | 8.9393 | 1257574 |
| 1737762000 | 8.93 | 0.03 | 0.34 | 8.85 | 8.99 | 8.85 | 493067 |
| 1737675600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737589200 | 8.9 | -0.14 | -1.55 | 8.99 | 9 | 8.88 | 685107 |
| 1737502800 | 9.0399999 | 0.02 | 0.22 | 9.035 | 9.05 | 8.94 | 960991 |
| 1737157200 | 9.02 | 0.05 | 0.56 | 9.01 | 9.1328 | 8.94 | 577667 |
| 1737070800 | 8.97 | 0.08 | 0.90 | 8.8699999 | 9.035 | 8.8699999 | 632701 |
| 1736984400 | 8.89 | 0.06 | 0.68 | 9 | 9.09 | 8.81 | 921523 |
| 1736898000 | 8.83 | 0.22 | 2.56 | 8.61 | 8.85 | 8.61 | 906149 |
| 1736811600 | 8.61 | 0.04 | 0.47 | 8.5 | 8.635 | 8.44 | 724591 |
| 1736552400 | 8.57 | -0.21 | -2.39 | 8.63 | 8.63 | 8.48 | 927802 |
| 1736379600 | 8.78 | -0.07 | -0.79 | 8.78 | 8.815 | 8.66 | 795202 |
| 1736293200 | 8.85 | -0.02 | -0.23 | 8.905 | 8.96 | 8.7899999 | 989085 |
| 1736206800 | 8.8699999 | -0.1 | -1.11 | 8.96 | 8.9949999 | 8.8699999 | 744434 |
| 1735947600 | 8.97 | 0.17 | 1.93 | 8.84 | 8.99 | 8.835 | 839932 |
| 1735861200 | 8.8 | 0.14 | 1.62 | 8.73 | 8.865 | 8.73 | 970030 |
| 1735688400 | 8.66 | -0.1 | -1.14 | 8.58 | 8.73 | 8.58 | 1085084 |
| 1735602000 | 8.76 | -0.14 | -1.57 | 8.88 | 8.88 | 8.6317 | 1269510 |
| 1735342800 | 8.9 | -0.16 | -1.77 | 9.06 | 9.1 | 8.8699999 | 887492 |
| 1735256400 | 9.06 | -0.03 | -0.33 | 9.07 | 9.07 | 8.95 | 777012 |
| 1735077840 | 9.09 | 0.11 | 1.22 | 9 | 9.09 | 8.95 | 460694 |
| 1734997200 | 8.98 | -0.06 | -0.66 | 9.03 | 9.03 | 8.9 | 1240979 |
| 1734738000 | 9.0399999 | 0.26 | 2.96 | 8.75 | 9.0399999 | 8.75 | 6628691 |
| 1734651600 | 8.78 | 0.08 | 0.92 | 8.815 | 8.97 | 8.78 | 1905769 |
| 1734565200 | 8.7 | -0.36 | -3.97 | 9.08 | 9.1448 | 8.68 | 1610297 |
| 1734478800 | 9.06 | -0.06 | -0.66 | 9.07 | 9.179 | 8.9949999 | 2197150 |
| 1734392400 | 9.1199999 | -0.04 | -0.44 | 9.16 | 9.27 | 9.07 | 1822262 |
| 1734133200 | 9.16 | -0.09 | -0.97 | 9.23 | 9.23 | 9.06 | 1169229 |
| 1734046800 | 9.25 | 0 | 0.00 | 9.27 | 9.335 | 9.15 | 1219308 |
| 1733960400 | 9.25 | -0.03 | -0.32 | 9.3699999 | 9.39 | 9.23 | 697581 |
| 1733874000 | 9.28 | 0.04 | 0.43 | 9.2 | 9.31 | 9.11 | 782139 |
| 1733787600 | 9.24 | 0.16 | 1.76 | 9.1199999 | 9.38 | 9.1199999 | 1189597 |
| 1733528400 | 9.08 | 0.03 | 0.33 | 9.1 | 9.16 | 9.05 | 677456 |
| 1733442000 | 9.05 | -0.06 | -0.66 | 9.1 | 9.18 | 9.035 | 920089 |
| 1733355600 | 9.11 | -0.02 | -0.22 | 9.11 | 9.155 | 9 | 4218495 |
| 1733269200 | 9.13 | -0.17 | -1.83 | 9.3 | 9.33 | 9.0998 | 798231 |
| 1733182800 | 9.3 | 0.05 | 0.54 | 9.3 | 9.34 | 9.185 | 960193 |
| 1732917840 | 9.25 | -0.05 | -0.54 | 9.35 | 9.38 | 9.24 | 496558 |
| 1732750800 | 9.3 | 0.03 | 0.32 | 9.3 | 9.38 | 9.265 | 820577 |
| 1732664400 | 9.27 | 0.03 | 0.32 | 9.21 | 9.275 | 9.07 | 679493 |
| 1732578000 | 9.24 | 0.05 | 0.54 | 9.24 | 9.39 | 9.23 | 1036928 |
| 1732318800 | 9.19 | -0.01 | -0.11 | 9.265 | 9.3 | 9.175 | 656289 |
| 1732232400 | 9.2 | 0.08 | 0.88 | 9.1 | 9.23 | 9.09 | 777714 |
| 1732146000 | 9.1199999 | -0.04 | -0.44 | 9.175 | 9.19 | 9 | 604754 |
| 1732059600 | 9.16 | 0.06 | 0.66 | 9.0847 | 9.19 | 9.01 | 567550 |
| 1731973200 | 9.1 | 0.03 | 0.33 | 9.02 | 9.15 | 8.989 | 799294 |
| 1731714000 | 9.07 | -0.04 | -0.44 | 9.14 | 9.195 | 9.01 | 1153505 |
| 1731627600 | 9.11 | -0.02 | -0.22 | 9.215 | 9.26 | 9.085 | 617570 |
| 1731541200 | 9.13 | 0.05 | 0.55 | 9.111 | 9.225 | 9.105 | 793791 |
| 1731454800 | 9.08 | -0.18 | -1.94 | 9.18 | 9.295 | 9.065 | 877359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
