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 | 0.03 | 0.235849056604 | 12.72 | 12.84 | 12.61 | 104550 | 12.74026837 | CS |
| 4 | 0.01 | 0.0784929356358 | 12.74 | 12.92 | 12.44 | 93462 | 12.62702881 | CS |
| 12 | 0.1 | 0.790513833992 | 12.65 | 13.22 | 12.44 | 68609 | 12.77132291 | CS |
| 26 | 0.3 | 2.40963855422 | 12.45 | 13.24 | 12.31 | 68768 | 12.7741077 | CS |
| 52 | 1.06 | 9.06757912746 | 11.69 | 13.24 | 11.57 | 61349 | 12.56051768 | CS |
| 156 | -1.68 | -11.6424116424 | 14.43 | 14.6 | 10.58 | 55579 | 12.01109101 | CS |
| 260 | -3.16 | -19.8617221873 | 15.91 | 16.51 | 7.86 | 60393 | 12.55339891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 12.79 | 0.12 | 0.95 | 12.7582 | 12.84 | 12.68 | 212665 |
| 1737157200 | 12.67 | -0.04 | -0.31 | 12.74 | 12.79 | 12.63 | 82213 |
| 1737070800 | 12.71 | 0.02 | 0.16 | 12.72 | 12.81 | 12.6839 | 60942 |
| 1736984400 | 12.69 | -0.01 | -0.08 | 12.72 | 12.81 | 12.61 | 60568 |
| 1736898000 | 12.7 | 0.02 | 0.16 | 12.68 | 12.76 | 12.64 | 52409 |
| 1736811600 | 12.68 | 0 | 0.00 | 12.7 | 12.72 | 12.6034 | 72412 |
| 1736552400 | 12.68 | -0.04 | -0.31 | 12.72 | 12.78 | 12.6 | 61897 |
| 1736379600 | 12.72 | 0.09 | 0.71 | 12.64 | 12.72 | 12.5645 | 104796 |
| 1736293200 | 12.63 | 0.05 | 0.40 | 12.64 | 12.69 | 12.58 | 52217 |
| 1736206800 | 12.58 | -0.03 | -0.24 | 12.645 | 12.645 | 12.5357 | 35557 |
| 1735947600 | 12.61 | -0.01 | -0.08 | 12.61 | 12.69 | 12.59 | 41877 |
| 1735861200 | 12.62 | 0.18 | 1.45 | 12.51 | 12.62 | 12.49 | 50707 |
| 1735688400 | 12.44 | -0.36 | -2.81 | 12.86 | 12.88 | 12.44 | 447747 |
| 1735602000 | 12.8 | 0.12 | 0.95 | 12.67 | 12.8 | 12.61 | 69167 |
| 1735342800 | 12.68 | -0.09 | -0.70 | 12.77 | 12.805 | 12.6101 | 32333 |
| 1735256400 | 12.77 | 0.03 | 0.24 | 12.74 | 12.92 | 12.6584 | 28962 |
| 1735077840 | 12.74 | -0.02 | -0.16 | 12.76 | 12.86 | 12.62 | 49166 |
| 1734997200 | 12.76 | -0.01 | -0.08 | 12.62 | 12.78 | 12.6176 | 54134 |
| 1734738000 | 12.77 | 0.09 | 0.71 | 12.752 | 12.85 | 12.69 | 41175 |
| 1734651600 | 12.68 | -0.13 | -1.01 | 12.8 | 12.84 | 12.65 | 36664 |
| 1734565200 | 12.81 | -0.09 | -0.70 | 12.8573 | 12.97 | 12.78 | 46117 |
| 1734478800 | 12.9 | -0.14 | -1.07 | 13.0262 | 13.03 | 12.8718 | 63763 |
| 1734392400 | 13.04 | -0.15 | -1.14 | 13.185 | 13.209 | 12.95 | 107747 |
| 1734133200 | 13.19 | 0.09 | 0.69 | 13.13 | 13.19 | 13.0866 | 78102 |
| 1734046800 | 13.1 | -0.06 | -0.46 | 13.12 | 13.2 | 13.08 | 35486 |
| 1733960400 | 13.16 | 0.12 | 0.92 | 12.9818 | 13.22 | 12.9818 | 97583 |
| 1733874000 | 13.04 | 0.01 | 0.08 | 13.05 | 13.07 | 12.98 | 37898 |
| 1733787600 | 13.03 | 0.03 | 0.23 | 13.03 | 13.045 | 13 | 32677 |
| 1733528400 | 13 | -0.04 | -0.31 | 13.09 | 13.12 | 12.99 | 67962 |
| 1733442000 | 13.04 | -0.02 | -0.15 | 13.0764 | 13.08 | 13.02 | 65203 |
| 1733355600 | 13.06 | 0 | 0.00 | 12.9915 | 13.08 | 12.9915 | 36351 |
| 1733269200 | 13.06 | 0.12 | 0.93 | 12.9466 | 13.12 | 12.9334 | 48617 |
| 1733182800 | 12.94 | 0.07 | 0.54 | 12.89 | 12.95 | 12.869 | 113409 |
| 1732917840 | 12.87 | -0.01 | -0.08 | 12.8797 | 12.97 | 12.77 | 81396 |
| 1732750800 | 12.88 | 0.11 | 0.86 | 12.73 | 12.89 | 12.73 | 46051 |
| 1732664400 | 12.77 | -0.11 | -0.85 | 12.83 | 12.85 | 12.71 | 59600 |
| 1732578000 | 12.88 | 0.07 | 0.55 | 12.87 | 12.98 | 12.74 | 97608 |
| 1732318800 | 12.81 | 0.07 | 0.55 | 12.71 | 12.82 | 12.71 | 41109 |
| 1732232400 | 12.74 | -0.09 | -0.70 | 12.82 | 12.83 | 12.71 | 36284 |
| 1732146000 | 12.83 | -0.03 | -0.23 | 12.82 | 12.87 | 12.8 | 36257 |
| 1732059600 | 12.86 | -0.02 | -0.16 | 12.88 | 12.88 | 12.79 | 60027 |
| 1731973200 | 12.88 | 0.1 | 0.78 | 12.79 | 12.88 | 12.73 | 55280 |
| 1731714000 | 12.78 | 0.1 | 0.79 | 12.68 | 12.78 | 12.62 | 37512 |
| 1731627600 | 12.68 | 0.01 | 0.08 | 12.75 | 12.75 | 12.66 | 21772 |
| 1731541200 | 12.67 | 0.03 | 0.24 | 12.67 | 12.71 | 12.64 | 55644 |
| 1731454800 | 12.64 | -0.24 | -1.86 | 12.84 | 12.8548 | 12.6 | 86188 |
| 1731368400 | 12.88 | 0.03 | 0.23 | 12.88 | 12.99 | 12.84 | 40500 |
| 1731109200 | 12.85 | 0.08 | 0.63 | 12.75 | 12.925 | 12.75 | 79833 |
| 1731022800 | 12.77 | 0.09 | 0.71 | 12.701 | 12.8 | 12.6799 | 54575 |
| 1730936400 | 12.68 | 0.03 | 0.24 | 12.6958 | 12.7554 | 12.66 | 42476 |
| 1730850000 | 12.65 | 0.07 | 0.56 | 12.66 | 12.662 | 12.5852 | 54166 |
| 1730763600 | 12.58 | -0.06 | -0.47 | 12.65 | 12.68 | 12.58 | 43429 |
| 1730500800 | 12.64 | 0.01 | 0.08 | 12.68 | 12.71 | 12.62 | 48648 |
| 1730414400 | 12.63 | -0.05 | -0.39 | 12.7288 | 12.73 | 12.61 | 48678 |
| 1730328000 | 12.68 | 0.06 | 0.48 | 12.6688 | 12.705 | 12.6501 | 37534 |
| 1730241600 | 12.62 | 0.02 | 0.16 | 12.6101 | 12.6655 | 12.605 | 42240 |
| 1730155200 | 12.6 | -0.01 | -0.08 | 12.59 | 12.7 | 12.59 | 56204 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.68 | 12.71 | 12.6 | 47338 |
| 1729809600 | 12.66 | -0.01 | -0.08 | 12.62 | 12.66 | 12.61 | 59360 |
| 1729723200 | 12.67 | -0.06 | -0.47 | 12.73 | 12.76 | 12.6338 | 31969 |
| 1729636800 | 12.73 | 0.06 | 0.47 | 12.68 | 12.7692 | 12.67 | 87118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
