News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 1.18309859155 | 8.875 | 9.1 | 8.85 | 756887 | 8.98567016 | CS |
| 4 | -0.62 | -6.45833333333 | 9.6 | 9.65 | 8.75 | 761062 | 9.17626517 | CS |
| 12 | -0.835 | -8.50738665308 | 9.815 | 9.83 | 8.75 | 612182 | 9.35823054 | CS |
| 26 | 0.77 | 9.37880633374 | 8.21 | 10.04 | 8.16 | 616671 | 9.19655177 | CS |
| 52 | 0.23 | 2.62857142857 | 8.75 | 10.04 | 8.02 | 664166 | 8.93711222 | CS |
| 156 | -1.87 | -17.2350230415 | 10.85 | 12 | 8.02 | 597981 | 9.92397224 | CS |
| 260 | -3.99 | -30.7632999229 | 12.97 | 13.22 | 6.76 | 583400 | 10.16455257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 8.98 | 0.01 | 0.11 | 8.99 | 9.1 | 8.94 | 842958 |
| 1735077840 | 8.97 | -0.01 | -0.11 | 8.92 | 8.992 | 8.92 | 512523 |
| 1734997200 | 8.98 | -0.03 | -0.33 | 9 | 9.06 | 8.88 | 931482 |
| 1734738000 | 9.01 | 0.19 | 2.15 | 8.92 | 9.05 | 8.85 | 789499 |
| 1734651600 | 8.82 | -0.02 | -0.23 | 8.82 | 8.93 | 8.75 | 1494606 |
| 1734565200 | 8.84 | -0.18 | -2.00 | 9.03 | 9.05 | 8.835 | 1213562 |
| 1734478800 | 9.02 | -0.08 | -0.88 | 9.1 | 9.15 | 8.97 | 898130 |
| 1734392400 | 9.1 | -0.19 | -2.05 | 9.2899999 | 9.32 | 9.09 | 965477 |
| 1734133200 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.32 | 9.2449999 | 675282 |
| 1734046800 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.41 | 9.25 | 694784 |
| 1733960400 | 9.34 | -0.08 | -0.85 | 9.4 | 9.44 | 9.33 | 604587 |
| 1733874000 | 9.42 | 0.05 | 0.53 | 9.42 | 9.48 | 9.32 | 947898 |
| 1733787600 | 9.3699999 | -0.04 | -0.43 | 9.43 | 9.5399999 | 9.36 | 791005 |
| 1733528400 | 9.41 | -0.1 | -1.05 | 9.51 | 9.59 | 9.4 | 637326 |
| 1733442000 | 9.51 | -0.03 | -0.31 | 9.5 | 9.6 | 9.5 | 385367 |
| 1733355600 | 9.5399999 | 0.05 | 0.53 | 9.46 | 9.55 | 9.42 | 1055708 |
| 1733269200 | 9.49 | 0.01 | 0.11 | 9.55 | 9.58 | 9.47 | 712039 |
| 1733182800 | 9.48 | -0.13 | -1.35 | 9.55 | 9.589 | 9.48 | 539171 |
| 1732917840 | 9.61 | -0.04 | -0.41 | 9.57 | 9.65 | 9.57 | 258261 |
| 1732750800 | 9.65 | 0.05 | 0.52 | 9.6199999 | 9.69 | 9.6100999 | 491684 |
| 1732664400 | 9.6 | 0.09 | 0.95 | 9.49 | 9.6 | 9.49 | 582847 |
| 1732578000 | 9.51 | 0.05 | 0.53 | 9.52 | 9.57 | 9.48 | 530945 |
| 1732318800 | 9.46 | 0.01 | 0.11 | 9.47 | 9.5399999 | 9.45 | 418880 |
| 1732232400 | 9.45 | 0.1 | 1.07 | 9.34 | 9.45 | 9.34 | 512740 |
| 1732146000 | 9.35 | -0.03 | -0.32 | 9.3699999 | 9.41 | 9.2899999 | 431122 |
| 1732059600 | 9.38 | 0.05 | 0.54 | 9.31 | 9.39 | 9.2899999 | 500243 |
| 1731973200 | 9.33 | 0.09 | 0.97 | 9.22 | 9.38 | 9.22 | 565506 |
| 1731714000 | 9.24 | -0.02 | -0.22 | 9.26 | 9.2995 | 9.17 | 553839 |
| 1731627600 | 9.26 | -0.08 | -0.86 | 9.31 | 9.3699999 | 9.26 | 547616 |
| 1731541200 | 9.34 | -0.02 | -0.21 | 9.4 | 9.45 | 9.27 | 575111 |
| 1731454800 | 9.36 | -0.07 | -0.74 | 9.43 | 9.51975 | 9.335 | 919559 |
| 1731368400 | 9.43 | 0.08 | 0.86 | 9.36 | 9.53 | 9.36 | 458483 |
| 1731109200 | 9.35 | 0.08 | 0.86 | 9.27 | 9.44 | 9.249 | 563234 |
| 1731022800 | 9.27 | 0.05 | 0.54 | 9.28 | 9.34 | 9.17 | 754578 |
| 1730936400 | 9.22 | -0.12 | -1.28 | 9.4 | 9.42 | 9.135 | 921510 |
| 1730850000 | 9.34 | 0.16 | 1.74 | 9.25 | 9.34 | 9.15 | 403869 |
| 1730763600 | 9.18 | -0.13 | -1.40 | 9.31 | 9.3499 | 9.1 | 692312 |
| 1730500800 | 9.31 | -0.23 | -2.41 | 9.5399999 | 9.5492 | 9.31 | 584829 |
| 1730414400 | 9.5399999 | -0.03 | -0.31 | 9.49 | 9.64 | 9.45 | 535536 |
| 1730328000 | 9.57 | -0.03 | -0.31 | 9.65 | 9.65 | 9.56 | 437976 |
| 1730241600 | 9.6 | -0.1 | -1.03 | 9.64 | 9.655 | 9.6 | 583389 |
| 1730155200 | 9.7 | 0.06 | 0.62 | 9.66 | 9.71 | 9.64 | 372387 |
| 1729896000 | 9.64 | -0.09 | -0.92 | 9.72 | 9.7207 | 9.64 | 364105 |
| 1729809600 | 9.73 | 0.01 | 0.10 | 9.69 | 9.7599 | 9.68 | 431707 |
| 1729723200 | 9.72 | 0.03 | 0.31 | 9.69 | 9.73 | 9.65 | 314819 |
| 1729636800 | 9.69 | 0.02 | 0.21 | 9.65 | 9.69 | 9.6 | 528799 |
| 1729550400 | 9.67 | -0.05 | -0.51 | 9.76 | 9.78 | 9.67 | 353785 |
| 1729291200 | 9.72 | 0.02 | 0.21 | 9.7 | 9.74 | 9.67 | 282729 |
| 1729204800 | 9.7 | -0.07 | -0.72 | 9.76 | 9.7799 | 9.65 | 451062 |
| 1729118400 | 9.77 | 0.09 | 0.93 | 9.7 | 9.7800999 | 9.68 | 535875 |
| 1729032000 | 9.68 | -0.05 | -0.51 | 9.74 | 9.8 | 9.66 | 539798 |
| 1728945600 | 9.73 | 0.12 | 1.25 | 9.67 | 9.7487 | 9.65 | 390474 |
| 1728686400 | 9.61 | 0.02 | 0.21 | 9.55 | 9.65 | 9.55 | 413097 |
| 1728600000 | 9.59 | 0.1 | 1.05 | 9.55 | 9.7 | 9.5001 | 889671 |
| 1728513600 | 9.49 | 0 | 0.00 | 9.5 | 9.55 | 9.45 | 444153 |
| 1728427200 | 9.49 | 0.09 | 0.96 | 9.5 | 9.5399999 | 9.42 | 488317 |
| 1728340800 | 9.4 | -0.25 | -2.59 | 9.66 | 9.66 | 9.3699999 | 1255605 |
| 1728081600 | 9.65 | -0.19 | -1.93 | 9.8 | 9.88 | 9.57 | 1050499 |
| 1727995200 | 9.84 | -0.12 | -1.20 | 9.96 | 9.96 | 9.83 | 371179 |
| 1727908800 | 9.96 | 0.04 | 0.40 | 9.95 | 9.9799 | 9.92 | 322938 |
| 1727822400 | 9.92 | -0.12 | -1.20 | 10.04 | 10.04 | 9.92 | 539070 |
| 1727736000 | 10.04 | 0.05 | 0.50 | 9.95 | 10.04 | 9.93 | 554032 |
| 1727476800 | 9.99 | 0.01 | 0.10 | 9.96 | 10.03 | 9.951 | 597546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
