News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 4.54308093995 | 9.575 | 10.28 | 9.5 | 110953875 | 9.85371948 | CS |
| 4 | 0.68 | 7.28831725616 | 9.33 | 10.28 | 9.06 | 118914230 | 9.62439962 | CS |
| 12 | 0.01 | 0.1 | 10 | 10.45 | 9.06 | 89601462 | 9.69934842 | CS |
| 26 | -0.85 | -7.82688766114 | 10.86 | 11.52 | 9.06 | 70269327 | 10.11401303 | CS |
| 52 | -2.26 | -18.4189079055 | 12.27 | 14.85 | 9.06 | 61558245 | 10.93447596 | CS |
| 156 | -6.86 | -40.6639004149 | 16.87 | 17.8 | 9.06 | 60092348 | 12.19239509 | CS |
| 260 | 5.46 | 120 | 4.55 | 25.87 | 3.96 | 68652997 | 12.24071234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 10.01 | -0.16 | -1.57 | 10.07 | 10.15 | 9.99 | 109061202 |
| 1742424000 | 10.17 | 0.22 | 2.21 | 9.955 | 10.28 | 9.945 | 124657602 |
| 1742337600 | 9.95 | 0.03 | 0.30 | 9.95 | 10.04 | 9.88 | 102687209 |
| 1742251200 | 9.92 | 0.19 | 1.95 | 9.76 | 9.98 | 9.74 | 98537494 |
| 1741992000 | 9.73 | 0.2 | 2.10 | 9.66 | 9.7899999 | 9.64 | 91252692 |
| 1741905600 | 9.53 | -0.06 | -0.63 | 9.575 | 9.95 | 9.5 | 137634376 |
| 1741819200 | 9.59 | -0.1 | -1.03 | 9.71 | 9.71 | 9.46 | 129892404 |
| 1741732800 | 9.69 | -0.27 | -2.71 | 9.92 | 9.96 | 9.49 | 209958143 |
| 1741646400 | 9.96 | 0.06 | 0.61 | 9.77 | 10.14 | 9.77 | 167117716 |
| 1741390800 | 9.9 | 0.29 | 3.02 | 9.59 | 9.96 | 9.51 | 147640505 |
| 1741304400 | 9.61 | -0.04 | -0.41 | 9.51 | 9.72 | 9.42 | 133961625 |
| 1741218000 | 9.65 | 0.53 | 5.81 | 9.26 | 9.67 | 9.2 | 157686531 |
| 1741131600 | 9.1199999 | -0.27 | -2.88 | 9.23 | 9.27 | 9.06 | 167315563 |
| 1741045200 | 9.39 | -0.16 | -1.68 | 9.71 | 9.82 | 9.32 | 154382838 |
| 1740786000 | 9.55 | 0.26 | 2.80 | 9.32 | 9.69 | 9.31 | 137941607 |
| 1740699600 | 9.2899999 | -0.18 | -1.90 | 9.44 | 9.53 | 9.2899999 | 70485845 |
| 1740613200 | 9.47 | 0.05 | 0.53 | 9.46 | 9.6199999 | 9.44 | 87886291 |
| 1740526800 | 9.42 | 0.07 | 0.75 | 9.365 | 9.49 | 9.31 | 88817737 |
| 1740440400 | 9.35 | 0.07 | 0.75 | 9.305 | 9.4 | 9.21 | 72440397 |
| 1740181200 | 9.28 | -0.11 | -1.17 | 9.38 | 9.41 | 9.23 | 58388993 |
| 1740094800 | 9.39 | 0.05 | 0.54 | 9.33 | 9.395 | 9.28 | 39599035 |
| 1740008400 | 9.34 | 0.05 | 0.54 | 9.27 | 9.39 | 9.21 | 50032351 |
| 1739922000 | 9.2899999 | -0.19 | -2.00 | 9.32 | 9.35 | 9.23 | 62050454 |
| 1739576400 | 9.48 | 0.13 | 1.39 | 9.43 | 9.51 | 9.39 | 53602286 |
| 1739490000 | 9.35 | 0.12 | 1.30 | 9.28 | 9.41 | 9.24 | 71961772 |
| 1739403600 | 9.23 | 0.02 | 0.22 | 9.17 | 9.2899999 | 9.1 | 67303132 |
| 1739317200 | 9.21 | -0.03 | -0.32 | 9.21 | 9.26 | 9.17 | 54782095 |
| 1739230800 | 9.24 | 0 | 0.00 | 9.25 | 9.3 | 9.1199999 | 72082048 |
| 1738971600 | 9.24 | -0.02 | -0.22 | 9.33 | 9.35 | 9.18 | 135742731 |
| 1738885200 | 9.26 | -0.75 | -7.49 | 9.49 | 9.64 | 9.26 | 222698619 |
| 1738798800 | 10.01 | -0.15 | -1.48 | 10.16 | 10.315 | 9.96 | 123072446 |
| 1738712400 | 10.16 | 0.27 | 2.73 | 9.94 | 10.16 | 9.905 | 68546508 |
| 1738626000 | 9.89 | -0.19 | -1.88 | 9.72 | 10.06 | 9.6 | 117684626 |
| 1738366800 | 10.08 | -0.08 | -0.79 | 10.16 | 10.35 | 9.99 | 103922083 |
| 1738280400 | 10.16 | -0.05 | -0.49 | 10.26 | 10.39 | 10.06 | 69545467 |
| 1738194000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.29 | 10.03 | 69791364 |
| 1738107600 | 10.08 | -0.3 | -2.89 | 10.23 | 10.23 | 9.92 | 91236586 |
| 1738021200 | 10.38 | 0.26 | 2.57 | 10.11 | 10.42 | 10.1 | 72599966 |
| 1737762000 | 10.12 | 0.09 | 0.90 | 10.15 | 10.31 | 10.09 | 42331945 |
| 1737675600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1737589200 | 10.03 | -0.4 | -3.84 | 10.25 | 10.25 | 10.02 | 59081153 |
| 1737502800 | 10.43 | 0.25 | 2.46 | 10.314 | 10.45 | 10.24 | 65579788 |
| 1737157200 | 10.18 | 0.17 | 1.70 | 10.08 | 10.21 | 10.04 | 60721171 |
| 1737070800 | 10.01 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 45733146 |
| 1736984400 | 9.95 | 0.17 | 1.74 | 9.97 | 10.06 | 9.89 | 68634562 |
| 1736898000 | 9.78 | 0.07 | 0.72 | 9.77 | 9.82 | 9.68 | 45395315 |
| 1736811600 | 9.71 | 0.06 | 0.62 | 9.65 | 9.72 | 9.57 | 65928796 |
| 1736552400 | 9.65 | -0.09 | -0.92 | 9.65 | 9.84 | 9.59 | 73272672 |
| 1736379600 | 9.74 | -0.02 | -0.20 | 9.7 | 9.75 | 9.58 | 61481248 |
| 1736293200 | 9.76 | -0.16 | -1.61 | 9.9599 | 10.01 | 9.72 | 62342487 |
| 1736206800 | 9.92 | 0.04 | 0.40 | 10.06 | 10.19 | 9.9 | 61485916 |
| 1735947600 | 9.88 | 0.23 | 2.38 | 9.69 | 9.95 | 9.53 | 76180303 |
| 1735861200 | 9.65 | -0.25 | -2.53 | 9.93 | 9.955 | 9.635 | 66933769 |
| 1735688400 | 9.9 | 0.02 | 0.20 | 9.91 | 10.01 | 9.84 | 53946672 |
| 1735602000 | 9.88 | -0.15 | -1.50 | 9.9101 | 9.95 | 9.82 | 46018985 |
| 1735342800 | 10.03 | -0.04 | -0.40 | 10.02 | 10.2 | 9.99 | 52143509 |
| 1735256400 | 10.07 | 0.05 | 0.50 | 10 | 10.12 | 9.98 | 35929818 |
| 1735077840 | 10.02 | 0.12 | 1.21 | 9.89 | 10.06 | 9.89 | 29103545 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.88 | 9.92 | 9.75 | 49537633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
