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 | -0.015 | -0.151362260343 | 9.91 | 9.98 | 9.85 | 21940 | 9.92255618 | CS |
| 4 | 0.115 | 1.17586912065 | 9.78 | 9.9923 | 9.725 | 19929 | 9.86522923 | CS |
| 12 | 0.325 | 3.3960292581 | 9.57 | 9.9923 | 9.44 | 19190 | 9.69055359 | CS |
| 26 | 1.265 | 14.6581691773 | 8.63 | 9.9923 | 8.55 | 27917 | 9.29709465 | CS |
| 52 | 1.415 | 16.6863207547 | 8.48 | 9.9923 | 7.2487 | 31522 | 8.65978728 | CS |
| 156 | -2.445 | -19.8136142626 | 12.34 | 12.99 | 7.2487 | 28663 | 9.2995307 | CS |
| 260 | -1.905 | -16.1440677966 | 11.8 | 12.99 | 7.2487 | 28795 | 10.1126001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.895 | 0.01 | 0.10 | 9.88 | 9.91 | 9.8683 | 13268 |
| 1721342400 | 9.885 | -0.07 | -0.65 | 9.9 | 9.91 | 9.8699999 | 23056 |
| 1721256000 | 9.95 | 0.03 | 0.30 | 9.9 | 9.95 | 9.9 | 30763 |
| 1721169600 | 9.92 | 0 | 0.00 | 9.94 | 9.96 | 9.9 | 18303 |
| 1721083200 | 9.92 | -0.02 | -0.20 | 9.92 | 9.94 | 9.85 | 29353 |
| 1720824000 | 9.94 | -0.02 | -0.20 | 9.91 | 9.98 | 9.9 | 8224 |
| 1720737600 | 9.96 | 0.08 | 0.81 | 9.96 | 9.96 | 9.89 | 21068 |
| 1720651200 | 9.88 | 0 | 0.00 | 9.89 | 9.91 | 9.84 | 18293 |
| 1720564800 | 9.88 | 0 | 0.00 | 9.93 | 9.93 | 9.85 | 13981 |
| 1720478400 | 9.88 | -0.08 | -0.80 | 9.94 | 9.94 | 9.871 | 17087 |
| 1720219200 | 9.96 | 0.08 | 0.81 | 9.85 | 9.9923 | 9.85 | 3277 |
| 1720040640 | 9.88 | -0.01 | -0.10 | 9.82 | 9.9 | 9.82 | 15260 |
| 1719960000 | 9.89 | 0.02 | 0.20 | 9.89 | 9.92 | 9.8533 | 4296 |
| 1719873600 | 9.8699999 | 0.09 | 0.92 | 9.84 | 9.8699999 | 9.7899999 | 30004 |
| 1719614400 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1719528000 | 9.78 | 0 | 0.00 | 9.81 | 9.8699999 | 9.7761 | 4524 |
| 1719441600 | 9.78 | -0.01 | -0.06 | 9.75 | 9.7899999 | 9.7449999 | 30096 |
| 1719355200 | 9.7853999 | -0.01 | -0.15 | 9.76 | 9.83 | 9.74 | 17135 |
| 1719268800 | 9.8 | 0.01 | 0.10 | 9.77 | 9.81 | 9.7601 | 8521 |
| 1719009600 | 9.7899999 | 0.01 | 0.10 | 9.78 | 9.8 | 9.725 | 65475 |
| 1718923200 | 9.78 | -0.01 | -0.10 | 9.72 | 9.78 | 9.72 | 13353 |
| 1718750400 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.81 | 9.74 | 10172 |
| 1718664000 | 9.76 | -0.01 | -0.10 | 9.75 | 9.7899999 | 9.715 | 17412 |
| 1718404800 | 9.77 | -0.01 | -0.10 | 9.74 | 9.83 | 9.7201 | 14758 |
| 1718318400 | 9.78 | 0.08 | 0.82 | 9.73 | 9.78 | 9.73 | 13362 |
| 1718232000 | 9.7 | 0.01 | 0.10 | 9.72 | 9.725 | 9.6879 | 16433 |
| 1718145600 | 9.69 | 0.06 | 0.62 | 9.6199999 | 9.72 | 9.59 | 19943 |
| 1718059200 | 9.63 | 0.05 | 0.52 | 9.66 | 9.66 | 9.57 | 25250 |
| 1717800000 | 9.58 | -0.09 | -0.91 | 9.61 | 9.65 | 9.57 | 61253 |
| 1717713600 | 9.668 | 0.04 | 0.39 | 9.59 | 9.67 | 9.59 | 14759 |
| 1717627200 | 9.63 | 0.05 | 0.52 | 9.58 | 9.64 | 9.55 | 8392 |
| 1717540800 | 9.58 | 0.05 | 0.58 | 9.53 | 9.6 | 9.5286 | 24236 |
| 1717454400 | 9.525 | 0.04 | 0.37 | 9.47 | 9.5399999 | 9.47 | 11499 |
| 1717195200 | 9.49 | 0 | 0.00 | 9.51 | 9.5146 | 9.4702 | 9621 |
| 1717108800 | 9.49 | 0.03 | 0.32 | 9.5 | 9.507 | 9.47 | 5658 |
| 1717022400 | 9.46 | -0.08 | -0.84 | 9.4721 | 9.507 | 9.44 | 13154 |
| 1716936000 | 9.5401 | 0 | 0.00 | 9.56 | 9.57 | 9.5098 | 5202 |
| 1716590400 | 9.5399999 | 0.01 | 0.10 | 9.56 | 9.57 | 9.5 | 10959 |
| 1716504000 | 9.53 | -0.07 | -0.73 | 9.51 | 9.59 | 9.51 | 28882 |
| 1716417600 | 9.6 | -0.04 | -0.44 | 9.59 | 9.6245 | 9.58 | 24906 |
| 1716331200 | 9.642 | -0 | -0.03 | 9.65 | 9.67 | 9.61 | 15608 |
| 1716244800 | 9.645 | 0.01 | 0.16 | 9.68 | 9.68 | 9.63 | 6067 |
| 1715985600 | 9.63 | -0.02 | -0.21 | 9.66 | 9.673 | 9.6171 | 2633 |
| 1715899200 | 9.65 | -0.03 | -0.31 | 9.64 | 9.68 | 9.6206 | 10335 |
| 1715812800 | 9.68 | 0.05 | 0.52 | 9.64 | 9.694 | 9.64 | 21192 |
| 1715726400 | 9.63 | 0.01 | 0.10 | 9.65 | 9.6601 | 9.6199999 | 12889 |
| 1715640000 | 9.6199999 | 0 | 0.00 | 9.67 | 9.67 | 9.6199999 | 24508 |
| 1715380800 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.65 | 9.6199999 | 17797 |
| 1715294400 | 9.6199999 | 0.02 | 0.21 | 9.6 | 9.66 | 9.575 | 26587 |
| 1715208000 | 9.6 | 0 | 0.03 | 9.59 | 9.628 | 9.5502 | 63119 |
| 1715121600 | 9.597 | 0.03 | 0.28 | 9.6 | 9.63 | 9.57 | 26004 |
| 1715035200 | 9.57 | 0.05 | 0.53 | 9.5 | 9.5701 | 9.5 | 15094 |
| 1714776000 | 9.52 | 0.03 | 0.32 | 9.53 | 9.57 | 9.52 | 33182 |
| 1714689600 | 9.49 | -0.02 | -0.25 | 9.51 | 9.51 | 9.45 | 19484 |
| 1714603200 | 9.5137 | 0 | 0.04 | 9.52 | 9.599 | 9.5 | 7133 |
| 1714516800 | 9.51 | -0.01 | -0.11 | 9.5 | 9.5737 | 9.5 | 25525 |
| 1714430400 | 9.52 | -0.01 | -0.10 | 9.56 | 9.56 | 9.49 | 20365 |
| 1714171200 | 9.53 | 0.01 | 0.11 | 9.57 | 9.6199999 | 9.5151 | 19204 |
| 1714084800 | 9.52 | -0.07 | -0.73 | 9.56 | 9.56 | 9.52 | 5479 |
| 1713998400 | 9.59 | 0.05 | 0.52 | 9.55 | 9.6 | 9.5235 | 53269 |
| 1713912000 | 9.5399999 | 0.12 | 1.27 | 9.45 | 9.6 | 9.41 | 74506 |
| 1713825600 | 9.42 | 0.02 | 0.21 | 9.4 | 9.5 | 9.4 | 19983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
