News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.29353233831 | 10.05 | 10.19 | 9.94 | 325805 | 10.11228269 | CS |
| 4 | 0.63 | 6.59685863874 | 9.55 | 10.19 | 9.44 | 338204 | 9.84667807 | CS |
| 12 | 0.93 | 10.0540540541 | 9.25 | 10.27 | 9.21 | 390591 | 9.77328182 | CS |
| 26 | 1.36 | 15.4195011338 | 8.82 | 10.27 | 8.67 | 459605 | 9.46478707 | CS |
| 52 | 2.28 | 28.8607594937 | 7.9 | 10.27 | 7.865 | 483189 | 9.1419037 | CS |
| 156 | -0.27 | -2.58373205742 | 10.45 | 11.55 | 6.96 | 451865 | 9.27540525 | CS |
| 260 | 0.26 | 2.62096774194 | 9.92 | 11.55 | 4.67 | 348943 | 9.22688668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 10.18 | 0.05 | 0.49 | 10.11 | 10.19 | 10.07 | 333208 |
| 1721083200 | 10.13 | 0.03 | 0.30 | 10.1 | 10.1375 | 9.97 | 436603 |
| 1720824000 | 10.1 | 0.02 | 0.20 | 10.08 | 10.15 | 10.025 | 367436 |
| 1720737600 | 10.08 | 0.04 | 0.40 | 10.09 | 10.1 | 10.03 | 248033 |
| 1720651200 | 10.04 | 0.03 | 0.30 | 10.05 | 10.05 | 9.94 | 247760 |
| 1720564800 | 10.01 | -0.04 | -0.40 | 10.07 | 10.1 | 9.99 | 287345 |
| 1720478400 | 10.05 | 0.07 | 0.70 | 10.01 | 10.07 | 9.985 | 257383 |
| 1720219200 | 9.98 | 0.09 | 0.91 | 9.93 | 10.035 | 9.92 | 476925 |
| 1720040640 | 9.89 | 0.11 | 1.12 | 9.81 | 9.92 | 9.8 | 177463 |
| 1719960000 | 9.78 | 0.05 | 0.51 | 9.78 | 9.8 | 9.7038 | 390861 |
| 1719873600 | 9.73 | 0.05 | 0.52 | 9.75 | 9.78 | 9.65 | 365040 |
| 1719614400 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1719528000 | 9.68 | -0.02 | -0.21 | 9.67 | 9.72 | 9.65 | 281635 |
| 1719441600 | 9.7 | 0.1 | 1.04 | 9.61 | 9.7 | 9.55 | 312454 |
| 1719355200 | 9.6 | 0 | 0.00 | 9.6 | 9.67 | 9.6 | 264954 |
| 1719268800 | 9.6 | 0.03 | 0.31 | 9.61 | 9.6499 | 9.56 | 253390 |
| 1719009600 | 9.57 | 0.02 | 0.21 | 9.57 | 9.58 | 9.44 | 622574 |
| 1718923200 | 9.55 | 0.04 | 0.42 | 9.55 | 9.56 | 9.5 | 288814 |
| 1718750400 | 9.51 | -0.08 | -0.83 | 9.59 | 9.6 | 9.48 | 418247 |
| 1718664000 | 9.59 | -0.03 | -0.31 | 9.58 | 9.6649999 | 9.5299 | 482880 |
| 1718404800 | 9.6199999 | -0.04 | -0.41 | 9.6 | 9.68 | 9.52 | 470397 |
| 1718318400 | 9.66 | -0.12 | -1.23 | 9.7899999 | 9.85 | 9.63 | 450882 |
| 1718232000 | 9.78 | -0.07 | -0.71 | 9.95 | 9.99 | 9.7693999 | 511664 |
| 1718145600 | 9.85 | -0.02 | -0.20 | 9.8 | 9.93 | 9.8 | 517001 |
| 1718059200 | 9.8699999 | 0.06 | 0.61 | 9.8 | 9.885 | 9.75 | 292217 |
| 1717800000 | 9.81 | -0.03 | -0.30 | 9.76 | 9.86 | 9.76 | 473579 |
| 1717713600 | 9.84 | -0.02 | -0.20 | 9.85 | 9.92 | 9.74 | 706695 |
| 1717627200 | 9.86 | -0.25 | -2.47 | 9.83 | 9.9 | 9.77 | 768819 |
| 1717540800 | 10.11 | -0.07 | -0.69 | 10.2 | 10.2 | 10.07 | 911821 |
| 1717454400 | 10.18 | 0.13 | 1.29 | 10.1 | 10.27 | 10.1 | 918982 |
| 1717195200 | 10.05 | 0.06 | 0.60 | 10.05 | 10.07 | 10 | 289518 |
| 1717108800 | 9.99 | 0.09 | 0.91 | 9.97 | 10.015 | 9.9448 | 251217 |
| 1717022400 | 9.9 | -0.09 | -0.90 | 9.96 | 9.985 | 9.88 | 323902 |
| 1716936000 | 9.99 | 0.04 | 0.40 | 9.96 | 10.03 | 9.93 | 389342 |
| 1716590400 | 9.95 | 0.2 | 2.05 | 9.81 | 9.95 | 9.8 | 281868 |
| 1716504000 | 9.75 | -0.05 | -0.51 | 9.86 | 9.86 | 9.74 | 349235 |
| 1716417600 | 9.8 | -0.09 | -0.91 | 9.92 | 9.93 | 9.77 | 374834 |
| 1716331200 | 9.89 | 0.06 | 0.61 | 9.85 | 9.91 | 9.835 | 359624 |
| 1716244800 | 9.83 | -0.01 | -0.10 | 9.82 | 9.88 | 9.8 | 279710 |
| 1715985600 | 9.84 | 0.02 | 0.20 | 9.85 | 9.88 | 9.825 | 202222 |
| 1715899200 | 9.82 | 0.05 | 0.51 | 9.7899999 | 9.875 | 9.77 | 316430 |
| 1715812800 | 9.77 | -0.06 | -0.61 | 9.9 | 9.92 | 9.74 | 407609 |
| 1715726400 | 9.83 | 0.03 | 0.31 | 9.8 | 9.91 | 9.8 | 395665 |
| 1715640000 | 9.8 | 0.08 | 0.82 | 9.74 | 9.8 | 9.73 | 328879 |
| 1715380800 | 9.72 | 0.05 | 0.52 | 9.7 | 9.7899999 | 9.65 | 453163 |
| 1715294400 | 9.67 | 0.22 | 2.33 | 9.49 | 9.7899999 | 9.49 | 523966 |
| 1715208000 | 9.45 | -0.13 | -1.36 | 9.5 | 9.61 | 9.405 | 483036 |
| 1715121600 | 9.58 | -0.05 | -0.52 | 9.61 | 9.64 | 9.53 | 378510 |
| 1715035200 | 9.63 | 0.16 | 1.69 | 9.5399999 | 9.71 | 9.51 | 400201 |
| 1714776000 | 9.47 | 0.04 | 0.42 | 9.5 | 9.5436 | 9.45 | 281566 |
| 1714689600 | 9.43 | -0.07 | -0.74 | 9.57 | 9.57 | 9.41 | 362195 |
| 1714603200 | 9.5 | 0.22 | 2.37 | 9.32 | 9.51 | 9.32 | 342360 |
| 1714516800 | 9.28 | -0.06 | -0.64 | 9.32 | 9.345 | 9.25 | 319738 |
| 1714430400 | 9.34 | 0.02 | 0.21 | 9.35 | 9.41 | 9.295 | 342392 |
| 1714171200 | 9.32 | 0.08 | 0.87 | 9.25 | 9.345 | 9.23 | 235866 |
| 1714084800 | 9.24 | -0.01 | -0.11 | 9.24 | 9.285 | 9.21 | 333432 |
| 1713998400 | 9.25 | -0.01 | -0.11 | 9.25 | 9.276 | 9.21 | 346773 |
| 1713912000 | 9.26 | -0.06 | -0.64 | 9.36 | 9.42 | 9.2449999 | 618515 |
| 1713825600 | 9.32 | 0.13 | 1.41 | 9.22 | 9.35 | 9.22 | 536119 |
| 1713566400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.275 | 9.19 | 401111 |
| 1713480000 | 9.25 | 0.03 | 0.33 | 9.26 | 9.36 | 9.225 | 419972 |
| 1713393600 | 9.22 | 0.04 | 0.44 | 9.2 | 9.26 | 9.17 | 250550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
