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 | 0.28 | 2.68972142171 | 10.41 | 10.7 | 10.33 | 42964715 | 10.52328324 | CS |
| 4 | 0.29 | 2.78846153846 | 10.4 | 11.31 | 10.31 | 49125719 | 10.69171627 | CS |
| 12 | -3.82 | -26.3266712612 | 14.51 | 14.85 | 9.49 | 59942259 | 10.97666216 | CS |
| 26 | -2.57 | -19.3815987934 | 13.26 | 14.85 | 9.49 | 53701354 | 11.71024881 | CS |
| 52 | -1.41 | -11.652892562 | 12.1 | 14.85 | 9.49 | 53827192 | 11.67642605 | CS |
| 156 | -4.5 | -29.6247531271 | 15.19 | 25.87 | 9.49 | 64422559 | 14.24092304 | CS |
| 260 | 2.11 | 24.5920745921 | 8.58 | 25.87 | 3.96 | 67209400 | 12.14154246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 10.68 | 0.06 | 0.56 | 10.58 | 10.7 | 10.54 | 39384008 |
| 1728513600 | 10.62 | 0.13 | 1.24 | 10.49 | 10.68 | 10.44 | 40380017 |
| 1728427200 | 10.49 | 0 | 0.00 | 10.5 | 10.58 | 10.38 | 46333496 |
| 1728340800 | 10.49 | -0.08 | -0.76 | 10.55 | 10.61 | 10.45 | 37935146 |
| 1728081600 | 10.57 | 0.12 | 1.15 | 10.58 | 10.61 | 10.44 | 45896817 |
| 1727995200 | 10.45 | -0.03 | -0.29 | 10.41 | 10.47 | 10.33 | 44278099 |
| 1727908800 | 10.48 | -0.27 | -2.51 | 10.73 | 10.73 | 10.43 | 51343558 |
| 1727822400 | 10.75 | 0.19 | 1.80 | 10.72 | 10.815 | 10.58 | 63898765 |
| 1727736000 | 10.56 | -0.22 | -2.04 | 10.48 | 10.61 | 10.43 | 59671851 |
| 1727476800 | 10.78 | 0.1 | 0.94 | 10.84 | 10.99 | 10.76 | 45372936 |
| 1727390400 | 10.68 | 0.26 | 2.50 | 10.55 | 10.75 | 10.55 | 51563155 |
| 1727304000 | 10.42 | -0.45 | -4.14 | 10.59 | 10.59 | 10.32 | 74378154 |
| 1727217600 | 10.87 | -0.04 | -0.37 | 10.97 | 11 | 10.81 | 39429830 |
| 1727131200 | 10.91 | 0.03 | 0.28 | 10.84 | 10.92 | 10.71 | 40392780 |
| 1726872000 | 10.88 | -0.04 | -0.37 | 10.86 | 10.88 | 10.69 | 68734302 |
| 1726785600 | 10.92 | -0.06 | -0.55 | 11.19 | 11.31 | 10.865 | 52400617 |
| 1726699200 | 10.98 | 0.08 | 0.73 | 10.92 | 11.255 | 10.915 | 54995524 |
| 1726612800 | 10.9 | 0.1 | 0.93 | 10.89 | 11.135 | 10.82 | 51994771 |
| 1726526400 | 10.8 | 0.11 | 1.03 | 10.74 | 10.92 | 10.71 | 34722321 |
| 1726267200 | 10.69 | 0.07 | 0.66 | 10.68 | 10.79 | 10.625 | 35052029 |
| 1726180800 | 10.62 | 0.17 | 1.63 | 10.4 | 10.6497 | 10.31 | 43740209 |
| 1726094400 | 10.45 | 0.13 | 1.26 | 10.32 | 10.46 | 10.13 | 55810870 |
| 1726008000 | 10.32 | -0.34 | -3.19 | 10.49 | 10.49 | 10.17 | 62957543 |
| 1725921600 | 10.66 | 0.08 | 0.76 | 10.61 | 10.76 | 10.535 | 39267048 |
| 1725662400 | 10.58 | -0.19 | -1.76 | 10.8 | 10.87 | 10.53 | 47572095 |
| 1725576000 | 10.77 | -0.18 | -1.64 | 11.07 | 11.135 | 10.72 | 50512313 |
| 1725489600 | 10.95 | -0.03 | -0.27 | 11.01 | 11.155 | 10.85 | 47892335 |
| 1725403200 | 10.98 | -0.21 | -1.88 | 11.08 | 11.14 | 10.94 | 49564133 |
| 1725057600 | 11.19 | 0.08 | 0.72 | 11.2 | 11.23 | 11.055 | 44954149 |
| 1724971200 | 11.11 | 0.07 | 0.63 | 11.02 | 11.2 | 10.99 | 44964366 |
| 1724884800 | 11.04 | -0.1 | -0.90 | 11.1 | 11.185 | 10.98 | 35410218 |
| 1724798400 | 11.14 | 0.03 | 0.27 | 11.12 | 11.22 | 10.99 | 44816980 |
| 1724712000 | 11.11 | -0.16 | -1.42 | 11.29 | 11.37 | 11.07 | 53159730 |
| 1724452800 | 11.27 | 0.35 | 3.21 | 10.98 | 11.28 | 10.94 | 64519400 |
| 1724366400 | 10.92 | 0.07 | 0.65 | 10.85 | 11.01 | 10.84 | 50838790 |
| 1724280000 | 10.85 | 0.17 | 1.59 | 10.84 | 10.97 | 10.75 | 48898301 |
| 1724193600 | 10.68 | -0.04 | -0.37 | 10.7 | 10.79 | 10.61 | 32532182 |
| 1724107200 | 10.72 | 0.21 | 2.00 | 10.56 | 10.75 | 10.54 | 41025237 |
| 1723848000 | 10.51 | 0.05 | 0.48 | 10.4 | 10.515 | 10.37 | 34222042 |
| 1723761600 | 10.46 | 0.28 | 2.75 | 10.36 | 10.5 | 10.36 | 41537937 |
| 1723675200 | 10.18 | 0.04 | 0.39 | 10.16 | 10.24 | 10.05 | 36987192 |
| 1723588800 | 10.14 | 0.28 | 2.84 | 9.92 | 10.15 | 9.77 | 44648158 |
| 1723502400 | 9.86 | -0.24 | -2.38 | 10.11 | 10.11 | 9.84 | 56026705 |
| 1723243200 | 10.1 | -0.03 | -0.30 | 10.08 | 10.17 | 9.97 | 48830565 |
| 1723156800 | 10.13 | 0.36 | 3.68 | 9.8 | 10.25 | 9.8 | 72852018 |
| 1723070400 | 9.77 | -0.01 | -0.10 | 9.8699999 | 9.98 | 9.75 | 69374580 |
| 1722984000 | 9.78 | 0.07 | 0.72 | 9.7899999 | 9.86 | 9.675 | 113548727 |
| 1722897600 | 9.71 | -0.32 | -3.19 | 9.56 | 9.9 | 9.49 | 115289847 |
| 1722638400 | 10.03 | -0.66 | -6.17 | 10.55 | 10.55 | 10 | 110670099 |
| 1722552000 | 10.69 | -0.13 | -1.20 | 10.86 | 10.92 | 10.605 | 60433797 |
| 1722465600 | 10.82 | -0.02 | -0.18 | 10.86 | 11.01 | 10.72 | 75356093 |
| 1722379200 | 10.84 | -0.17 | -1.54 | 11.04 | 11.11 | 10.78 | 69201339 |
| 1722292800 | 11.01 | -0.18 | -1.61 | 11.18 | 11.18 | 10.8 | 91726237 |
| 1722033600 | 11.19 | 0.03 | 0.27 | 11.21 | 11.36 | 11.05 | 79496411 |
| 1721947200 | 11.16 | -2.51 | -18.36 | 11.8 | 11.98 | 11.15 | 259234756 |
| 1721860800 | 13.67 | -0.16 | -1.16 | 13.78 | 13.875 | 13.59 | 81151506 |
| 1721774400 | 13.83 | -0.29 | -2.05 | 14.06 | 14.07 | 13.57 | 85750742 |
| 1721688000 | 14.12 | 0.14 | 1.00 | 14.06 | 14.18 | 13.79 | 59056334 |
| 1721428800 | 13.98 | -0.57 | -3.92 | 14.49 | 14.5 | 13.96 | 75929377 |
| 1721342400 | 14.55 | 0.07 | 0.48 | 14.51 | 14.85 | 14.45 | 58058769 |
| 1721256000 | 14.48 | 0.09 | 0.63 | 14.29 | 14.63 | 14.28 | 58061592 |
| 1721169600 | 14.39 | 0.16 | 1.12 | 14.27 | 14.47 | 14.19 | 52421655 |
| 1721083200 | 14.23 | 0.2 | 1.43 | 14.21 | 14.43 | 14.12 | 65605880 |
| 1720824000 | 14.03 | 0.56 | 4.16 | 13.53 | 14.21 | 13.53 | 85648282 |
| 1720737600 | 13.47 | 0.3 | 2.28 | 13.26 | 13.54 | 13.25 | 51410867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
