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 | 0.2797 | 2.71027131783 | 10.32 | 10.7 | 10.15 | 8448 | 10.3781997 | CS |
| 4 | 0.0197 | 0.186200378072 | 10.58 | 10.875 | 9.97 | 12196 | 10.40970575 | CS |
| 12 | 0.9997 | 10.4135416667 | 9.6 | 10.875 | 9.37 | 14705 | 9.94837614 | CS |
| 26 | 0.7697 | 7.83011190234 | 9.83 | 10.875 | 9.11 | 17394 | 9.8073626 | CS |
| 52 | 1.3997 | 15.2141304348 | 9.2 | 10.875 | 7.98 | 20288 | 9.23293974 | CS |
| 156 | -17.8503 | -62.7427065026 | 28.45 | 31.46 | 6.1 | 27123 | 10.16945515 | CS |
| 260 | -16.5003 | -60.8867158672 | 27.1 | 31.46 | 6.1 | 19154 | 12.15641912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719528000 | 10.5997 | 0.1 | 0.95 | 10.55 | 10.7 | 10.5 | 5449 |
| 1719441600 | 10.5 | 0 | 0.00 | 10.45 | 10.5 | 10.45 | 2799 |
| 1719355200 | 10.5 | 0.1 | 0.96 | 10.54 | 10.54 | 10.42 | 5047 |
| 1719268800 | 10.4 | 0.17 | 1.66 | 10.26 | 10.485 | 10.26 | 12512 |
| 1719009600 | 10.23 | -0.08 | -0.81 | 10.32 | 10.3999 | 10.15 | 16433 |
| 1718923200 | 10.3135 | 0.17 | 1.71 | 10.23 | 10.3192 | 10.07 | 9048 |
| 1718750400 | 10.14 | 0 | 0.00 | 10.15 | 10.28 | 10.115 | 12204 |
| 1718664000 | 10.14 | -0.16 | -1.51 | 10.11 | 10.14 | 9.97 | 7419 |
| 1718404800 | 10.295 | 0.06 | 0.64 | 10.2 | 10.315 | 10.14 | 4498 |
| 1718318400 | 10.23 | -0.08 | -0.79 | 10.31 | 10.35 | 10.18 | 8190 |
| 1718232000 | 10.3119 | -0.07 | -0.66 | 10.38 | 10.38 | 10.15 | 51997 |
| 1718145600 | 10.38 | -0.23 | -2.17 | 10.58 | 10.58 | 10.31 | 4884 |
| 1718059200 | 10.61 | 0.04 | 0.38 | 10.55 | 10.76 | 10.5 | 6018 |
| 1717800000 | 10.57 | -0.16 | -1.47 | 10.71 | 10.875 | 10.57 | 6881 |
| 1717713600 | 10.7279 | -0.04 | -0.39 | 10.7 | 10.77 | 10.61 | 10941 |
| 1717627200 | 10.77 | 0.41 | 3.96 | 10.33 | 10.77 | 10.295 | 13686 |
| 1717540800 | 10.36 | -0.32 | -3.00 | 10.58 | 10.74 | 10.26 | 22358 |
| 1717454400 | 10.68 | 0.13 | 1.26 | 10.6 | 10.745 | 10.33 | 5959 |
| 1717195200 | 10.5472 | 0.47 | 4.63 | 10.58 | 10.66 | 10.5287 | 25398 |
| 1717108800 | 10.08 | 0.03 | 0.30 | 10.1 | 10.2999 | 10.05 | 10975 |
| 1717022400 | 10.05 | -0.19 | -1.86 | 10.15 | 10.15 | 10.04 | 9950 |
| 1716936000 | 10.24 | -0.06 | -0.60 | 10.43 | 10.43 | 10.24 | 5393 |
| 1716590400 | 10.3018 | -0.11 | -1.07 | 10.42 | 10.42 | 10.24 | 7119 |
| 1716504000 | 10.4134 | 0.02 | 0.23 | 10.42 | 10.445 | 10.14 | 4519 |
| 1716417600 | 10.39 | 0.01 | 0.10 | 10.26 | 10.4829 | 10.18 | 9084 |
| 1716331200 | 10.38 | -0.02 | -0.19 | 10.4 | 10.5367 | 10.34 | 10164 |
| 1716244800 | 10.4 | 0.2 | 1.97 | 10.16 | 10.4 | 10.13 | 21385 |
| 1715985600 | 10.199 | -0.08 | -0.79 | 10.49 | 10.49 | 10 | 12901 |
| 1715899200 | 10.28 | 0.08 | 0.78 | 10.21 | 10.28 | 10.07 | 6880 |
| 1715812800 | 10.2 | 0.2 | 2.00 | 10.03 | 10.691 | 10.01 | 19463 |
| 1715726400 | 10 | -0.01 | -0.10 | 10 | 10.15 | 9.96 | 17200 |
| 1715640000 | 10.01 | 0.02 | 0.20 | 9.99 | 10.12 | 9.97 | 10031 |
| 1715380800 | 9.99 | 0.12 | 1.22 | 9.94 | 10.2 | 9.88 | 16987 |
| 1715294400 | 9.8699999 | 0.11 | 1.13 | 9.76 | 9.9072 | 9.76 | 8388 |
| 1715208000 | 9.7601 | -0.07 | -0.71 | 9.73 | 9.875 | 9.71 | 5572 |
| 1715121600 | 9.83 | 0.08 | 0.82 | 9.78 | 9.94 | 9.76 | 9038 |
| 1715035200 | 9.75 | 0.04 | 0.43 | 9.76 | 9.84 | 9.6 | 17525 |
| 1714776000 | 9.7082 | 0.19 | 2.01 | 9.55 | 9.7899999 | 9.55 | 8410 |
| 1714689600 | 9.5172 | -0.11 | -1.17 | 9.52 | 9.6965 | 9.4612 | 9456 |
| 1714603200 | 9.63 | 0.17 | 1.80 | 9.45 | 9.7 | 9.45 | 6850 |
| 1714516800 | 9.46 | -0.18 | -1.82 | 9.5399999 | 9.75 | 9.4149999 | 18101 |
| 1714430400 | 9.635 | 0.15 | 1.58 | 9.5104 | 9.66 | 9.425 | 29113 |
| 1714171200 | 9.485 | -0.1 | -0.99 | 9.52 | 9.5341 | 9.44 | 38554 |
| 1714084800 | 9.58 | -0.17 | -1.74 | 9.7899999 | 9.7899999 | 9.55 | 8804 |
| 1713998400 | 9.75 | 0.04 | 0.41 | 9.64 | 9.8 | 9.64 | 21457 |
| 1713912000 | 9.71 | -0.02 | -0.15 | 9.74 | 9.81 | 9.512 | 22152 |
| 1713825600 | 9.725 | 0.23 | 2.48 | 9.56 | 9.75 | 9.49 | 12097 |
| 1713566400 | 9.49 | 0.04 | 0.42 | 9.46 | 9.75 | 9.46 | 23821 |
| 1713480000 | 9.45 | -0.1 | -1.05 | 9.42 | 9.58 | 9.42 | 4770 |
| 1713393600 | 9.55 | -0.04 | -0.42 | 9.49 | 9.58 | 9.49 | 7086 |
| 1713307200 | 9.59 | -0.01 | -0.10 | 9.48 | 9.614 | 9.48 | 42972 |
| 1713220800 | 9.6 | 0.13 | 1.37 | 9.45 | 9.645 | 9.4149999 | 25986 |
| 1712961600 | 9.47 | -0.36 | -3.68 | 9.77 | 9.77 | 9.3699999 | 65544 |
| 1712875200 | 9.8317 | -0.08 | -0.79 | 9.84 | 10.02 | 9.75 | 5341 |
| 1712788800 | 9.91 | 0.1 | 1.02 | 9.78 | 9.97 | 9.78 | 29067 |
| 1712702400 | 9.81 | 0.06 | 0.60 | 9.76 | 9.91 | 9.71 | 28624 |
| 1712616000 | 9.7518 | 0.09 | 0.95 | 9.76 | 9.76 | 9.669 | 2665 |
| 1712356800 | 9.66 | 0.07 | 0.73 | 9.6 | 9.72 | 9.44 | 7753 |
| 1712270400 | 9.59 | 0.08 | 0.84 | 9.55 | 9.77 | 9.4937 | 6054 |
| 1712184000 | 9.51 | -0.1 | -1.04 | 9.51 | 9.6 | 9.51 | 8154 |
| 1712097600 | 9.61 | 0.12 | 1.26 | 9.48 | 9.83 | 9.41 | 21427 |
| 1712011200 | 9.49 | -0.03 | -0.32 | 9.53 | 9.5739 | 9.49 | 700 |
| 1711665600 | 9.52 | -0.04 | -0.42 | 9.6 | 9.6 | 9.4904 | 5734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
