News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.951374207188 | 9.46 | 9.83 | 9.45 | 60652 | 9.51291996 | CS |
| 4 | 0.01 | 0.104821802935 | 9.54 | 9.83 | 9.32 | 71989 | 9.47380975 | CS |
| 12 | -0.47 | -4.69061876248 | 10.02 | 10.0977 | 9.32 | 109371 | 9.72702116 | CS |
| 26 | -0.27 | -2.74949083503 | 9.82 | 10.22 | 9.32 | 182065 | 9.83041528 | CS |
| 52 | 0.59 | 6.58482142857 | 8.96 | 10.22 | 8.87 | 145244 | 9.64580867 | CS |
| 156 | -1.56 | -14.0414041404 | 11.11 | 11.11 | 7.4 | 107631 | 9.18013668 | CS |
| 260 | -2.14 | -18.3062446536 | 11.69 | 12.58 | 7.4 | 93778 | 9.84526772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 9.55 | 0.01 | 0.10 | 9.566 | 9.5799 | 9.53 | 104240 |
| 1738280400 | 9.5399999 | 0.08 | 0.85 | 9.48 | 9.5399999 | 9.46 | 83335 |
| 1738194000 | 9.46 | 0 | 0.00 | 9.83 | 9.83 | 9.46 | 51909 |
| 1738107600 | 9.46 | 0 | 0.00 | 9.45 | 9.49 | 9.45 | 38029 |
| 1738021200 | 9.46 | 0.01 | 0.11 | 9.46 | 9.484 | 9.45 | 25745 |
| 1737762000 | 9.45 | 0 | 0.00 | 9.45 | 9.47 | 9.43 | 39756 |
| 1737675600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737589200 | 9.45 | -0.01 | -0.11 | 9.46 | 9.47 | 9.4 | 88947 |
| 1737502800 | 9.46 | -0.04 | -0.42 | 9.48 | 9.5299 | 9.4 | 89773 |
| 1737157200 | 9.5 | 0.05 | 0.53 | 9.46 | 9.5399999 | 9.46 | 47091 |
| 1737070800 | 9.45 | 0.01 | 0.11 | 9.4 | 9.47 | 9.3699999 | 68842 |
| 1736984400 | 9.44 | 0.09 | 0.96 | 9.43 | 9.505 | 9.3699999 | 137937 |
| 1736898000 | 9.35 | -0.02 | -0.21 | 9.35 | 9.43 | 9.32 | 54091 |
| 1736811600 | 9.3699999 | -0.05 | -0.53 | 9.42 | 9.44 | 9.34 | 71321 |
| 1736552400 | 9.42 | -0.14 | -1.46 | 9.51 | 9.5399999 | 9.42 | 122992 |
| 1736379600 | 9.56 | 0.01 | 0.10 | 9.56 | 9.56 | 9.52 | 78817 |
| 1736293200 | 9.55 | -0.03 | -0.31 | 9.58 | 9.59 | 9.53 | 46941 |
| 1736206800 | 9.58 | 0 | 0.00 | 9.5399999 | 9.59 | 9.492 | 74040 |
| 1735947600 | 9.58 | 0.07 | 0.74 | 9.5399999 | 9.5999 | 9.505 | 87383 |
| 1735861200 | 9.51 | 0.06 | 0.63 | 9.45 | 9.52 | 9.43 | 90870 |
| 1735688400 | 9.45 | 0.02 | 0.21 | 9.43 | 9.46 | 9.41 | 297696 |
| 1735602000 | 9.43 | -0.05 | -0.53 | 9.44 | 9.48 | 9.4 | 231837 |
| 1735342800 | 9.48 | 0.03 | 0.32 | 9.41 | 9.49 | 9.395 | 138459 |
| 1735256400 | 9.45 | -0.01 | -0.11 | 9.42 | 9.48 | 9.4 | 83320 |
| 1735077840 | 9.46 | 0.02 | 0.21 | 9.46 | 9.49 | 9.4101 | 28011 |
| 1734997200 | 9.44 | -0.03 | -0.32 | 9.44 | 9.5 | 9.42 | 113765 |
| 1734738000 | 9.47 | -0.12 | -1.25 | 9.57 | 9.57 | 9.38 | 176657 |
| 1734651600 | 9.59 | -0.09 | -0.93 | 9.65 | 9.65 | 9.5 | 103093 |
| 1734565200 | 9.68 | -0.09 | -0.92 | 9.7 | 9.72 | 9.68 | 88626 |
| 1734478800 | 9.77 | -0.03 | -0.31 | 9.78 | 9.8234999 | 9.7242 | 316713 |
| 1734392400 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.77 | 372819 |
| 1734133200 | 9.85 | -0.11 | -1.10 | 9.93 | 9.93 | 9.81 | 132124 |
| 1734046800 | 9.96 | -0.03 | -0.30 | 9.99 | 9.99 | 9.92 | 111963 |
| 1733960400 | 9.99 | 0 | 0.00 | 9.98 | 10.01 | 9.96 | 100611 |
| 1733874000 | 9.99 | -0.06 | -0.60 | 10.01 | 10.0368 | 9.95 | 179760 |
| 1733787600 | 10.05 | 0 | 0.00 | 10.05 | 10.0977 | 10.03 | 74696 |
| 1733528400 | 10.05 | 0.02 | 0.20 | 10.07 | 10.0798 | 10.03 | 112447 |
| 1733442000 | 10.03 | 0 | 0.00 | 10.01 | 10.05 | 9.985 | 92011 |
| 1733355600 | 10.03 | -0.05 | -0.50 | 10.08 | 10.0964 | 10 | 125990 |
| 1733269200 | 10.08 | 0.04 | 0.40 | 10.07 | 10.0931 | 10.03 | 84365 |
| 1733182800 | 10.04 | -0.02 | -0.20 | 10.02 | 10.0674 | 10.02 | 64287 |
| 1732917840 | 10.06 | 0.06 | 0.60 | 10.08 | 10.09 | 10.02 | 99173 |
| 1732750800 | 10 | 0.02 | 0.20 | 10.03 | 10.048 | 9.97 | 123691 |
| 1732664400 | 9.98 | 0.06 | 0.60 | 9.95 | 9.99 | 9.935 | 50744 |
| 1732578000 | 9.92 | 0.06 | 0.61 | 9.92 | 9.9399 | 9.88 | 57946 |
| 1732318800 | 9.86 | -0.04 | -0.40 | 9.9 | 9.9 | 9.8 | 139682 |
| 1732232400 | 9.9 | -0.05 | -0.50 | 9.99 | 10 | 9.8699999 | 112579 |
| 1732146000 | 9.95 | -0.05 | -0.50 | 9.95 | 10.01 | 9.93 | 151291 |
| 1732059600 | 10 | 0 | 0.00 | 10.05 | 10.05 | 9.99 | 94893 |
| 1731973200 | 10 | 0.05 | 0.50 | 9.96 | 10.08 | 9.93 | 119862 |
| 1731714000 | 9.95 | -0.01 | -0.10 | 9.94 | 9.96 | 9.9149999 | 119806 |
| 1731627600 | 9.96 | 0.11 | 1.12 | 9.8699999 | 9.96 | 9.8699999 | 99591 |
| 1731541200 | 9.85 | -0.06 | -0.57 | 9.95 | 9.9599 | 9.82 | 127913 |
| 1731454800 | 9.9065 | -0.05 | -0.54 | 9.96 | 10.02 | 9.86 | 123675 |
| 1731368400 | 9.96 | 0.02 | 0.20 | 10.02 | 10.02 | 9.94 | 53895 |
| 1731109200 | 9.94 | 0.12 | 1.22 | 9.84 | 9.96 | 9.84 | 167393 |
| 1731022800 | 9.82 | -0.05 | -0.51 | 9.92 | 9.92 | 9.8 | 164807 |
| 1730936400 | 9.8699999 | -0.06 | -0.55 | 9.8699999 | 9.88 | 9.81 | 145143 |
| 1730850000 | 9.925 | 0.06 | 0.56 | 9.84 | 9.93 | 9.84 | 138038 |
| 1730763600 | 9.8699999 | 0.13 | 1.33 | 9.82 | 9.9 | 9.78 | 137523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
