News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -6.43216080402 | 9.95 | 10.0899 | 9.2301 | 9376 | 9.70548232 | CS |
| 4 | 0.24 | 2.64608599779 | 9.07 | 10.0899 | 8.96 | 10528 | 9.52011046 | CS |
| 12 | 1.05 | 12.7118644068 | 8.26 | 10.0899 | 8.13 | 13724 | 8.90808919 | CS |
| 26 | 0.45 | 5.07900677201 | 8.86 | 10.0899 | 7.95 | 13752 | 8.71914088 | CS |
| 52 | -1.05 | -10.1351351351 | 10.36 | 12.5 | 7.83 | 19691 | 9.40948876 | CS |
| 156 | -5.28 | -36.1891706648 | 14.59 | 15.46 | 6.73 | 23856 | 10.37156945 | CS |
| 260 | -5.03 | -35.0767085077 | 14.34 | 20.49 | 6.73 | 33748 | 12.78446939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 9.31 | -0.08 | -0.85 | 9.34 | 9.73 | 9.2301 | 6120 |
| 1722379200 | 9.39 | -0.16 | -1.68 | 9.65 | 9.85 | 9.36 | 5925 |
| 1722292800 | 9.55 | -0.1 | -1.04 | 9.5 | 9.74 | 9.5 | 3683 |
| 1722033600 | 9.65 | 0.02 | 0.21 | 9.845 | 9.845 | 9.5501 | 8106 |
| 1721947200 | 9.63 | -0.29 | -2.92 | 10.03 | 10.0899 | 9.63 | 11594 |
| 1721860800 | 9.92 | 0.05 | 0.56 | 9.95 | 10.025 | 9.91 | 17376 |
| 1721774400 | 9.865 | 0.19 | 1.91 | 9.7 | 10 | 9.09 | 29092 |
| 1721688000 | 9.68 | 0.15 | 1.61 | 9.5 | 9.7 | 9.49 | 12130 |
| 1721428800 | 9.5263 | 0.03 | 0.28 | 9.48 | 9.53 | 9.45 | 5351 |
| 1721342400 | 9.5 | 0.06 | 0.64 | 9.46 | 9.5 | 9.351 | 29350 |
| 1721256000 | 9.44 | 0.19 | 2.05 | 9.27 | 9.45 | 9.27 | 14447 |
| 1721169600 | 9.25 | -0.02 | -0.22 | 9.3 | 9.36 | 9.25 | 5078 |
| 1721083200 | 9.27 | 0.07 | 0.76 | 9.28 | 9.36 | 9.23 | 3453 |
| 1720824000 | 9.2 | -0.01 | -0.11 | 9.17 | 9.24 | 9.09 | 5574 |
| 1720737600 | 9.21 | -0.04 | -0.43 | 9.22 | 9.22 | 9.16 | 1858 |
| 1720651200 | 9.25 | -0.09 | -0.96 | 9.2899999 | 9.425 | 9.25 | 5486 |
| 1720564800 | 9.34 | 0.17 | 1.85 | 9.17 | 9.43 | 9.17 | 7426 |
| 1720478400 | 9.17 | 0.02 | 0.22 | 9.1 | 9.23 | 8.96 | 14446 |
| 1720219200 | 9.15 | 0.16 | 1.78 | 9 | 9.1747 | 9 | 7603 |
| 1720040640 | 8.99 | -0.16 | -1.75 | 9.07 | 9.19 | 8.98 | 7276 |
| 1719960000 | 9.15 | 0.01 | 0.11 | 9.3 | 9.3 | 9.0399999 | 32398 |
| 1719873600 | 9.14 | 0.04 | 0.44 | 9.09 | 9.15 | 8.925 | 17255 |
| 1719614400 | 9.1 | -0.06 | -0.66 | 9.25 | 9.25 | 9.1 | 8544 |
| 1719528000 | 9.16 | -0.04 | -0.43 | 8.95 | 9.25 | 8.95 | 15449 |
| 1719441600 | 9.2 | 0.05 | 0.55 | 9.14 | 9.2 | 8.42 | 26054 |
| 1719355200 | 9.15 | 0 | 0.00 | 9.11 | 9.15 | 8.917 | 6354 |
| 1719268800 | 9.15 | 0.17 | 1.89 | 8.91 | 9.15 | 8.81 | 16623 |
| 1719009600 | 8.98 | -0.07 | -0.77 | 9.05 | 9.05 | 8.93 | 8781 |
| 1718923200 | 9.05 | 0 | 0.00 | 9.06 | 9.24 | 8.98 | 18037 |
| 1718750400 | 9.05 | 0.22 | 2.49 | 8.68 | 9.05 | 8.67 | 32145 |
| 1718664000 | 8.83 | 0.14 | 1.61 | 8.69 | 8.9665 | 8.5101 | 9809 |
| 1718404800 | 8.69 | 0.02 | 0.23 | 8.6 | 8.77 | 8.55 | 9008 |
| 1718318400 | 8.67 | 0.02 | 0.23 | 8.6 | 8.76 | 8.6 | 8120 |
| 1718232000 | 8.65 | -0.15 | -1.70 | 9.02 | 9.07 | 8.65 | 23256 |
| 1718145600 | 8.8 | 0.06 | 0.69 | 8.55 | 8.86 | 8.55 | 23092 |
| 1718059200 | 8.74 | -0.12 | -1.35 | 9 | 9 | 8.5999 | 10020 |
| 1717800000 | 8.86 | 0.42 | 5.04 | 8.57 | 9.49 | 8.57 | 73007 |
| 1717713600 | 8.435 | -0.06 | -0.65 | 8.43 | 8.67 | 8.3692 | 9527 |
| 1717627200 | 8.49 | 0.15 | 1.80 | 8.34 | 8.6499 | 8.34 | 6732 |
| 1717540800 | 8.34 | 0.02 | 0.24 | 8.31 | 8.425 | 8.13 | 8476 |
| 1717454400 | 8.32 | -0.06 | -0.72 | 8.35 | 8.8 | 8.32 | 27743 |
| 1717195200 | 8.38 | -0.13 | -1.53 | 8.46 | 8.51 | 8.35 | 8848 |
| 1717108800 | 8.51 | 0.15 | 1.79 | 8.36 | 8.51 | 8.33 | 9948 |
| 1717022400 | 8.36 | 0.04 | 0.42 | 8.3 | 8.38 | 8.25 | 16956 |
| 1716936000 | 8.325 | 0.04 | 0.54 | 8.3 | 8.35 | 8.25 | 12678 |
| 1716590400 | 8.28 | -0.04 | -0.48 | 8.2899999 | 8.2899999 | 8.25 | 3569 |
| 1716504000 | 8.32 | -0.02 | -0.24 | 8.2899999 | 8.365 | 8.27 | 14294 |
| 1716417600 | 8.34 | 0.1 | 1.21 | 8.26 | 8.46 | 8.1701 | 14040 |
| 1716331200 | 8.24 | -0.1 | -1.20 | 8.33 | 8.3383 | 8.21 | 10776 |
| 1716244800 | 8.3399 | 0.11 | 1.34 | 8.3 | 8.34 | 8.2501 | 11113 |
| 1715985600 | 8.23 | -0.06 | -0.66 | 8.34 | 8.34 | 8.23 | 2933 |
| 1715899200 | 8.285 | 0.03 | 0.30 | 8.24 | 8.34 | 8.23 | 14010 |
| 1715812800 | 8.26 | 0.03 | 0.36 | 8.34 | 8.34 | 8.25 | 10396 |
| 1715726400 | 8.23 | 0.02 | 0.24 | 8.23 | 8.33 | 8.23 | 6427 |
| 1715640000 | 8.21 | -0.11 | -1.32 | 8.28 | 8.35 | 8.21 | 15080 |
| 1715380800 | 8.32 | 0.08 | 0.97 | 8.24 | 8.3603 | 8.15 | 5860 |
| 1715294400 | 8.24 | -0.04 | -0.48 | 8.38 | 8.38 | 8.23 | 26512 |
| 1715208000 | 8.28 | -0.01 | -0.12 | 8.26 | 8.3 | 8.23 | 1828 |
| 1715121600 | 8.2899999 | 0.11 | 1.34 | 8.2 | 8.33 | 8.2 | 3863 |
| 1715035200 | 8.18 | -0.13 | -1.56 | 8.24 | 8.31 | 8.18 | 8110 |
| 1714776000 | 8.31 | 0.06 | 0.73 | 8.24 | 8.3699999 | 8.24 | 44297 |
| 1714689600 | 8.25 | 0.06 | 0.73 | 8.27 | 8.36 | 8.2 | 8285 |
| 1714603200 | 8.19 | -0.19 | -2.27 | 8.42 | 8.42 | 8.15 | 10089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
