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 | 0.01 | 0.0863557858376 | 11.58 | 11.92 | 11.12 | 85821 | 11.55977942 | CS |
| 4 | -0.37 | -3.09364548495 | 11.96 | 11.96 | 11.12 | 65876 | 11.53676397 | CS |
| 12 | -0.33 | -2.76845637584 | 11.92 | 12.24 | 11.12 | 67232 | 11.69483708 | CS |
| 26 | -0.7 | -5.69568755085 | 12.29 | 12.67 | 11.12 | 61983 | 12.0241251 | CS |
| 52 | -0.51 | -4.21487603306 | 12.1 | 12.67 | 11.06 | 62823 | 11.88977358 | CS |
| 156 | -4.37 | -27.380952381 | 15.96 | 15.99 | 10.55 | 109326 | 13.25529059 | CS |
| 260 | -6.68 | -36.5626710454 | 18.27 | 19.53 | 10.55 | 173148 | 16.31674544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 11.59 | 0.06 | 0.52 | 11.57 | 11.678 | 11.53 | 40554 |
| 1738626000 | 11.53 | -0.09 | -0.77 | 11.69 | 11.92 | 11.51 | 238080 |
| 1738366800 | 11.62 | 0.03 | 0.26 | 11.64 | 11.6772 | 11.5843 | 69796 |
| 1738280400 | 11.59 | 0.03 | 0.26 | 11.62 | 11.6399 | 11.5504 | 54779 |
| 1738194000 | 11.56 | -0.04 | -0.34 | 11.58 | 11.6336 | 11.56 | 25895 |
| 1738107600 | 11.6 | -0.03 | -0.26 | 11.63 | 11.63 | 11.58 | 47097 |
| 1738021200 | 11.63 | 0.06 | 0.52 | 11.65 | 11.67 | 11.56 | 49386 |
| 1737762000 | 11.57 | -0.03 | -0.26 | 11.51 | 11.6 | 11.4675 | 44762 |
| 1737675600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737589200 | 11.6 | -0.01 | -0.04 | 11.64 | 11.68 | 11.5099 | 37772 |
| 1737502800 | 11.605 | -0.03 | -0.21 | 11.65 | 11.67 | 11.59 | 80940 |
| 1737157200 | 11.63 | 0.06 | 0.52 | 11.62 | 11.69 | 11.58 | 31391 |
| 1737070800 | 11.57 | 0.04 | 0.30 | 11.52 | 11.6 | 11.43 | 74348 |
| 1736984400 | 11.535 | 0.12 | 1.01 | 11.4 | 11.64 | 11.3969 | 89503 |
| 1736898000 | 11.42 | 0.1 | 0.88 | 11.38 | 11.4599 | 11.34 | 81907 |
| 1736811600 | 11.32 | -0.06 | -0.53 | 11.32 | 11.39 | 11.31 | 56352 |
| 1736552400 | 11.38 | -0.14 | -1.22 | 11.51 | 11.52 | 11.38 | 62053 |
| 1736379600 | 11.52 | -0.03 | -0.26 | 11.96 | 11.96 | 11.43 | 35282 |
| 1736293200 | 11.55 | -0.02 | -0.17 | 11.59 | 11.62 | 11.44 | 53129 |
| 1736206800 | 11.57 | -0.05 | -0.43 | 11.57 | 11.62 | 11.5336 | 40759 |
| 1735947600 | 11.62 | 0.05 | 0.43 | 11.6 | 11.63 | 11.54 | 35508 |
| 1735861200 | 11.57 | 0.05 | 0.43 | 11.54 | 11.57 | 11.4907 | 34938 |
| 1735688400 | 11.52 | 0.02 | 0.17 | 11.49 | 11.55 | 11.4201 | 126603 |
| 1735602000 | 11.5 | 0.03 | 0.26 | 11.5 | 11.56 | 11.45 | 70918 |
| 1735342800 | 11.47 | 0.01 | 0.09 | 11.5 | 11.5 | 11.43 | 51739 |
| 1735256400 | 11.46 | -0.03 | -0.26 | 11.49 | 11.5 | 11.427081 | 64203 |
| 1735077840 | 11.49 | 0 | 0.00 | 11.47 | 11.52 | 11.44 | 52974 |
| 1734997200 | 11.49 | -0.02 | -0.17 | 11.53 | 11.5774 | 11.4 | 94615 |
| 1734738000 | 11.51 | 0.12 | 1.05 | 11.5 | 11.62 | 11.4035 | 70997 |
| 1734651600 | 11.39 | -0.22 | -1.89 | 11.6 | 11.69 | 11.39 | 59969 |
| 1734565200 | 11.61 | -0.09 | -0.77 | 11.69 | 11.7999 | 11.56 | 46807 |
| 1734478800 | 11.7 | 0 | 0.00 | 11.77 | 11.82 | 11.61 | 92425 |
| 1734392400 | 11.7 | -0.15 | -1.27 | 11.81 | 11.9 | 11.7 | 86516 |
| 1734133200 | 11.85 | -0.04 | -0.34 | 11.92 | 11.96 | 11.82 | 97168 |
| 1734046800 | 11.89 | -0.16 | -1.29 | 12.08 | 12.08 | 11.82 | 133040 |
| 1733960400 | 12.045 | -0.03 | -0.21 | 12.1 | 12.14 | 12.0325 | 61896 |
| 1733874000 | 12.07 | -0.03 | -0.25 | 12.11 | 12.1275 | 12.05 | 27792 |
| 1733787600 | 12.1005 | -0.03 | -0.27 | 12.12 | 12.22 | 12.1 | 50087 |
| 1733528400 | 12.1335 | -0.01 | -0.05 | 12.14 | 12.24 | 12.11 | 56347 |
| 1733442000 | 12.14 | 0.12 | 1.00 | 12.02 | 12.15 | 11.98 | 176148 |
| 1733355600 | 12.02 | 0.04 | 0.33 | 11.95 | 12.07 | 11.94 | 66492 |
| 1733269200 | 11.98 | 0.04 | 0.34 | 11.97 | 12.0165 | 11.95 | 54832 |
| 1733182800 | 11.94 | -0.15 | -1.24 | 11.98 | 12.05 | 11.9 | 57040 |
| 1732917840 | 12.09 | 0.19 | 1.60 | 11.95 | 12.09 | 11.93 | 39962 |
| 1732750800 | 11.9 | 0.11 | 0.93 | 11.79 | 11.94 | 11.79 | 85184 |
| 1732664400 | 11.79 | -0.02 | -0.17 | 11.8 | 11.83 | 11.74 | 118807 |
| 1732578000 | 11.81 | 0.08 | 0.68 | 11.81 | 11.85 | 11.75 | 70496 |
| 1732318800 | 11.73 | 0.01 | 0.09 | 11.75 | 11.7999 | 11.6789 | 53939 |
| 1732232400 | 11.72 | 0.04 | 0.34 | 11.7 | 11.75 | 11.6336 | 39008 |
| 1732146000 | 11.68 | -0.13 | -1.10 | 11.77 | 11.775 | 11.63 | 83670 |
| 1732059600 | 11.81 | 0.08 | 0.68 | 11.78 | 11.83 | 11.74 | 55371 |
| 1731973200 | 11.73 | -0.04 | -0.34 | 11.77 | 11.78 | 11.71 | 56563 |
| 1731714000 | 11.77 | -0.05 | -0.42 | 11.76 | 11.7892 | 11.716 | 56013 |
| 1731627600 | 11.82 | 0.03 | 0.25 | 11.84 | 11.925 | 11.76 | 33130 |
| 1731541200 | 11.79 | -0.04 | -0.34 | 11.92 | 11.92 | 11.755 | 55569 |
| 1731454800 | 11.83 | -0.15 | -1.25 | 11.95 | 11.9658 | 11.82 | 38730 |
| 1731368400 | 11.98 | -0.01 | -0.08 | 11.99 | 12 | 11.9501 | 27424 |
| 1731109200 | 11.99 | 0.08 | 0.67 | 11.96 | 12 | 11.9473 | 40107 |
| 1731022800 | 11.91 | 0.09 | 0.76 | 11.85 | 11.9192 | 11.85 | 65559 |
| 1730936400 | 11.82 | -0.06 | -0.51 | 11.88 | 11.88 | 11.77 | 36767 |
| 1730850000 | 11.88 | 0.03 | 0.25 | 11.87 | 11.91 | 11.83 | 23618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
