News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.4014014014 | 9.99 | 10.31 | 9.8 | 776199 | 9.95391379 | CS |
| 4 | 0.58 | 6.07329842932 | 9.55 | 10.31 | 9.335 | 991852 | 9.72125979 | CS |
| 12 | -1.8 | -15.0880134116 | 11.93 | 12.86 | 9.229 | 920319 | 10.19081198 | CS |
| 26 | -3.25 | -24.2899850523 | 13.38 | 13.5 | 9.229 | 762790 | 10.69876789 | CS |
| 52 | -2.42 | -19.2828685259 | 12.55 | 14.75 | 9.229 | 934315 | 11.7196187 | CS |
| 156 | -25.53 | -71.5928210881 | 35.66 | 38.12 | 9.229 | 1228972 | 17.4131097 | CS |
| 260 | -27.37 | -72.9866666667 | 37.5 | 53.64 | 9.229 | 1312850 | 23.84154139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.13 | 0.29 | 2.95 | 9.81 | 10.27 | 9.785 | 666738 |
| 1734651600 | 9.84 | 0.01 | 0.10 | 9.925 | 10.03 | 9.84 | 641919 |
| 1734565200 | 9.83 | -0.27 | -2.67 | 10.05 | 10.31 | 9.82 | 706055 |
| 1734478800 | 10.1 | 0.09 | 0.90 | 10 | 10.3 | 9.9 | 1081724 |
| 1734392400 | 10.01 | 0.09 | 0.91 | 9.835 | 10.17 | 9.8 | 579612 |
| 1734133200 | 9.92 | -0.08 | -0.80 | 10.01 | 10.02 | 9.845 | 834275 |
| 1734046800 | 10 | 0.05 | 0.50 | 9.9 | 10.02 | 9.77 | 467532 |
| 1733960400 | 9.95 | -0.05 | -0.50 | 10.04 | 10.13 | 9.89 | 684804 |
| 1733874000 | 10 | 0.08 | 0.81 | 9.75 | 10.105 | 9.7129999 | 921425 |
| 1733787600 | 9.92 | 0.41 | 4.31 | 9.91 | 10.05 | 9.89 | 1363186 |
| 1733528400 | 9.51 | -0.07 | -0.73 | 9.66 | 9.93 | 9.5 | 1237561 |
| 1733442000 | 9.58 | 0.09 | 0.95 | 9.58 | 9.6499 | 9.4 | 893969 |
| 1733355600 | 9.49 | -0.25 | -2.57 | 9.73 | 10 | 9.49 | 1123652 |
| 1733269200 | 9.74 | 0.11 | 1.14 | 9.51 | 9.74 | 9.355 | 2348513 |
| 1733182800 | 9.63 | 0.19 | 2.01 | 9.5399999 | 9.815 | 9.4 | 808159 |
| 1732917840 | 9.44 | -0.03 | -0.32 | 9.5399999 | 9.5399999 | 9.42 | 1029944 |
| 1732750800 | 9.47 | 0.08 | 0.85 | 9.45 | 9.59 | 9.405 | 529763 |
| 1732664400 | 9.39 | -0.31 | -3.20 | 9.58 | 9.625 | 9.36 | 791508 |
| 1732578000 | 9.7 | 0.34 | 3.63 | 9.55 | 9.76 | 9.48 | 1604657 |
| 1732318800 | 9.36 | -0.14 | -1.47 | 9.555 | 9.625 | 9.335 | 908995 |
| 1732232400 | 9.5 | 0.17 | 1.82 | 9.31 | 9.5296 | 9.2289999 | 716215 |
| 1732146000 | 9.33 | 0.01 | 0.11 | 9.4593 | 9.68 | 9.24 | 798082 |
| 1732059600 | 9.32 | -0.12 | -1.27 | 9.32 | 9.36 | 9.23 | 971904 |
| 1731973200 | 9.44 | 0.03 | 0.32 | 9.41 | 9.525 | 9.35 | 673703 |
| 1731714000 | 9.41 | -0.01 | -0.11 | 9.3699999 | 9.55 | 9.325 | 874992 |
| 1731627600 | 9.42 | -0.24 | -2.48 | 9.7899999 | 9.7899999 | 9.41 | 719174 |
| 1731541200 | 9.66 | -0.09 | -0.92 | 9.8001 | 9.835 | 9.57 | 942914 |
| 1731454800 | 9.75 | 0.36 | 3.83 | 9.34 | 9.795 | 9.294 | 1762928 |
| 1731368400 | 9.39 | -0.33 | -3.40 | 9.73 | 9.77 | 9.33 | 1160532 |
| 1731109200 | 9.72 | 0.01 | 0.10 | 9.6 | 9.775 | 9.33 | 1150393 |
| 1731022800 | 9.71 | 0.1 | 1.04 | 10.07 | 10.2 | 9.64 | 2268410 |
| 1730936400 | 9.61 | -0.44 | -4.38 | 10.125 | 10.125 | 9.61 | 1529145 |
| 1730850000 | 10.05 | 0.35 | 3.61 | 9.73 | 10.08 | 9.32 | 920381 |
| 1730763600 | 9.7 | -0.04 | -0.41 | 9.69 | 9.81 | 9.6 | 938799 |
| 1730500800 | 9.74 | -0.08 | -0.81 | 9.8699999 | 9.88 | 9.68 | 731438 |
| 1730414400 | 9.82 | -0.2 | -2.00 | 10.035 | 10.05 | 9.755 | 781802 |
| 1730328000 | 10.02 | -0.04 | -0.40 | 9.97 | 10.125 | 9.91 | 815485 |
| 1730241600 | 10.06 | -0.3 | -2.90 | 10.29 | 10.3301 | 9.96 | 951992 |
| 1730155200 | 10.36 | 0.14 | 1.37 | 10.25 | 10.51 | 10.25 | 643209 |
| 1729896000 | 10.22 | 0.01 | 0.10 | 10.31 | 10.425 | 10.175 | 520607 |
| 1729809600 | 10.21 | -0.01 | -0.10 | 10.25 | 10.36 | 10.12 | 447746 |
| 1729723200 | 10.22 | 0 | 0.00 | 10.16 | 10.3 | 10.105 | 591656 |
| 1729636800 | 10.22 | -0.23 | -2.20 | 10.5 | 10.51 | 10.18 | 747430 |
| 1729550400 | 10.45 | -0.79 | -7.03 | 10.6 | 10.93 | 10.37 | 1602535 |
| 1729291200 | 11.24 | 0.21 | 1.90 | 11.13 | 11.3 | 11.095 | 565430 |
| 1729204800 | 11.03 | 0.02 | 0.18 | 11.02 | 11.13 | 10.9 | 690527 |
| 1729118400 | 11.01 | 0.25 | 2.32 | 10.87 | 11.095 | 10.76 | 668198 |
| 1729032000 | 10.76 | -0.47 | -4.19 | 11.16 | 11.28 | 10.73 | 1150442 |
| 1728945600 | 11.23 | -0.62 | -5.23 | 11.27 | 11.35 | 10.84 | 1715527 |
| 1728686400 | 11.85 | 0.32 | 2.78 | 11.49 | 11.88 | 11.49 | 852395 |
| 1728600000 | 11.53 | -0.29 | -2.45 | 11.73 | 11.91 | 11.48 | 440398 |
| 1728513600 | 11.82 | -0.26 | -2.15 | 12.01 | 12.25 | 11.7317 | 759115 |
| 1728427200 | 12.08 | -0.11 | -0.90 | 11.95 | 12.25 | 11.902 | 407327 |
| 1728340800 | 12.19 | 0.15 | 1.25 | 12.05 | 12.255 | 11.9 | 478530 |
| 1728081600 | 12.04 | 0.24 | 2.03 | 12.06 | 12.09 | 11.89 | 386778 |
| 1727995200 | 11.8 | -0.39 | -3.20 | 12.024 | 12.03 | 11.755 | 402139 |
| 1727908800 | 12.19 | -0.13 | -1.06 | 12.255 | 12.3 | 12.125 | 413738 |
| 1727822400 | 12.32 | -0.21 | -1.68 | 12.41 | 12.54 | 12.08 | 640198 |
| 1727735520 | 12.53 | -0.14 | -1.10 | 12.66 | 12.77 | 12.41 | 639136 |
| 1727476800 | 12.67 | 0.81 | 6.83 | 11.93 | 12.86 | 11.885 | 1567647 |
| 1727390400 | 11.86 | 1.02 | 9.41 | 11.12 | 11.9187 | 11.11 | 1019014 |
| 1727304000 | 10.84 | -0.16 | -1.45 | 10.95 | 11.01 | 10.69 | 410507 |
| 1727217600 | 11 | 0.5 | 4.76 | 10.89 | 11.07 | 10.75 | 1335473 |
| 1727131200 | 10.5 | -0.01 | -0.10 | 10.51 | 10.56 | 10.365 | 962097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
