News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.14245014245 | 10.53 | 10.57 | 10.4406 | 92550 | 10.49403312 | CS |
| 4 | 0.175 | 1.69245647969 | 10.34 | 10.57 | 10.18 | 86082 | 10.3811915 | CS |
| 12 | 0.705 | 7.18654434251 | 9.81 | 10.57 | 9.79 | 85252 | 10.17153778 | CS |
| 26 | 0.695 | 7.07739307536 | 9.82 | 10.57 | 9.675 | 89492 | 10.13630529 | CS |
| 52 | 0.445 | 4.41906653426 | 10.07 | 10.57 | 8.64 | 104186 | 9.77043846 | CS |
| 156 | -3.625 | -25.6364922207 | 14.14 | 14.4 | 8.64 | 105392 | 10.77106056 | CS |
| 260 | -1.985 | -15.88 | 12.5 | 14.4 | 8.64 | 102491 | 11.53978925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.515 | -0.01 | -0.05 | 10.5 | 10.52 | 10.48 | 60566 |
| 1721342400 | 10.52 | 0.01 | 0.10 | 10.52 | 10.55 | 10.49 | 87876 |
| 1721256000 | 10.51 | 0.04 | 0.33 | 10.4701 | 10.51 | 10.47 | 128330 |
| 1721169600 | 10.475 | 0 | 0.05 | 10.48 | 10.5 | 10.4406 | 75065 |
| 1721083200 | 10.47 | -0.01 | -0.10 | 10.54 | 10.555 | 10.45 | 75808 |
| 1720824000 | 10.48 | 0 | 0.00 | 10.53 | 10.57 | 10.47 | 86928 |
| 1720737600 | 10.48 | 0.06 | 0.58 | 10.4 | 10.5 | 10.4 | 115321 |
| 1720651200 | 10.42 | 0.1 | 0.97 | 10.35 | 10.42 | 10.32 | 105422 |
| 1720564800 | 10.32 | 0 | 0.00 | 10.33 | 10.35 | 10.29 | 99939 |
| 1720478400 | 10.32 | 0 | 0.00 | 10.32 | 10.3461 | 10.3 | 79929 |
| 1720219200 | 10.32 | 0.04 | 0.39 | 10.33 | 10.35 | 10.3 | 72550 |
| 1720040640 | 10.28 | -0.03 | -0.29 | 10.34 | 10.34 | 10.28 | 67697 |
| 1719960000 | 10.31 | 0.02 | 0.19 | 10.32 | 10.33 | 10.25 | 58601 |
| 1719873600 | 10.29 | -0.06 | -0.58 | 10.3 | 10.32 | 10.2 | 54300 |
| 1719614400 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.29 | 71629 |
| 1719528000 | 10.35 | 0.05 | 0.49 | 10.34 | 10.35 | 10.26 | 85015 |
| 1719441600 | 10.3 | 0.02 | 0.19 | 10.28 | 10.3 | 10.19 | 87840 |
| 1719355200 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3 | 10.18 | 109708 |
| 1719268800 | 10.3 | 0.04 | 0.39 | 10.28 | 10.301 | 10.21 | 69779 |
| 1719009600 | 10.26 | -0.09 | -0.87 | 10.34 | 10.34 | 10.25 | 80454 |
| 1718923200 | 10.35 | -0.01 | -0.10 | 10.37 | 10.37 | 10.2829 | 97857 |
| 1718750400 | 10.36 | 0.06 | 0.58 | 10.34 | 10.38 | 10.3303 | 64559 |
| 1718664000 | 10.3 | 0.02 | 0.19 | 10.28 | 10.42 | 10.23 | 125148 |
| 1718404800 | 10.28 | 0.01 | 0.10 | 10.26 | 10.28 | 10.17 | 95005 |
| 1718318400 | 10.27 | 0.05 | 0.49 | 10.22 | 10.27 | 10.183 | 71149 |
| 1718232000 | 10.22 | 0.05 | 0.49 | 10.235 | 10.2679 | 10.21 | 69053 |
| 1718145600 | 10.17 | 0.02 | 0.20 | 10.18 | 10.18 | 10.14 | 27399 |
| 1718059200 | 10.15 | 0.05 | 0.50 | 10.13 | 10.15 | 10.1001 | 33891 |
| 1717800000 | 10.1 | -0.04 | -0.39 | 10.08 | 10.1 | 10.075 | 21293 |
| 1717713600 | 10.14 | 0.04 | 0.40 | 10.15 | 10.15 | 10.09 | 53058 |
| 1717627200 | 10.1 | 0.01 | 0.10 | 10.09 | 10.14 | 10.09 | 47852 |
| 1717540800 | 10.09 | 0.1 | 1.00 | 10.04 | 10.09 | 10.04 | 75341 |
| 1717454400 | 9.99 | 0.02 | 0.15 | 10.02 | 10.04 | 9.98 | 74588 |
| 1717195200 | 9.975 | 0.05 | 0.55 | 9.95 | 9.99 | 9.95 | 74157 |
| 1717108800 | 9.92 | -0.01 | -0.10 | 9.93 | 9.95 | 9.9 | 93093 |
| 1717022400 | 9.93 | -0.07 | -0.70 | 10.01 | 10.0147 | 9.9113 | 68672 |
| 1716936000 | 10 | -0.03 | -0.30 | 10.09 | 10.11 | 9.965 | 94687 |
| 1716590400 | 10.03 | -0.01 | -0.10 | 10.04 | 10.08 | 10.0101 | 85974 |
| 1716504000 | 10.04 | -0.03 | -0.30 | 10.06 | 10.07 | 10.01 | 55952 |
| 1716417600 | 10.07 | -0.09 | -0.89 | 10.16 | 10.16 | 10.06 | 74220 |
| 1716331200 | 10.16 | 0.05 | 0.49 | 10.17 | 10.17 | 10.1119 | 71760 |
| 1716244800 | 10.11 | 0 | 0.00 | 10.15 | 10.18 | 10.11 | 68162 |
| 1715985600 | 10.11 | 0 | 0.00 | 10.14 | 10.18 | 10.08 | 147880 |
| 1715899200 | 10.11 | 0.04 | 0.40 | 10.13 | 10.13 | 10.07 | 124066 |
| 1715812800 | 10.07 | 0.07 | 0.70 | 10.09 | 10.09 | 10.045 | 106787 |
| 1715726400 | 10 | -0.04 | -0.35 | 10.05 | 10.055 | 10 | 57345 |
| 1715640000 | 10.035 | -0.07 | -0.64 | 10.17 | 10.17 | 10 | 119627 |
| 1715380800 | 10.1 | -0.12 | -1.17 | 10.17 | 10.17 | 10.09 | 61019 |
| 1715294400 | 10.22 | 0.04 | 0.39 | 10.21 | 10.24 | 10.1501 | 64826 |
| 1715208000 | 10.18 | 0.07 | 0.69 | 10.13 | 10.22 | 10.105 | 78225 |
| 1715121600 | 10.11 | 0.13 | 1.30 | 10.05 | 10.12 | 10.04 | 112045 |
| 1715035200 | 9.98 | -0.04 | -0.40 | 10 | 10.02 | 9.98 | 139065 |
| 1714776000 | 10.02 | 0.15 | 1.52 | 9.92 | 10.06 | 9.91 | 245512 |
| 1714689600 | 9.8699999 | 0.03 | 0.30 | 9.84 | 9.88 | 9.82 | 76953 |
| 1714603200 | 9.84 | 0.02 | 0.20 | 9.8 | 9.86 | 9.8 | 83768 |
| 1714516800 | 9.82 | -0.01 | -0.10 | 9.7899999 | 9.83 | 9.7899999 | 84086 |
| 1714430400 | 9.83 | -0.01 | -0.10 | 9.85 | 9.855 | 9.81 | 83449 |
| 1714171200 | 9.84 | 0.03 | 0.31 | 9.81 | 9.86 | 9.81 | 78120 |
| 1714084800 | 9.81 | -0.09 | -0.91 | 9.85 | 9.86 | 9.8 | 85565 |
| 1713998400 | 9.9 | -0.01 | -0.10 | 9.9 | 9.91 | 9.84 | 91606 |
| 1713912000 | 9.91 | 0.09 | 0.92 | 9.85 | 9.91 | 9.84 | 83483 |
| 1713825600 | 9.82 | -0.05 | -0.51 | 9.86 | 9.88 | 9.82 | 93876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
