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 | 0.39 | 3.89221556886 | 10.02 | 10.44 | 9.91 | 45008 | 10.16451222 | CS |
| 4 | 0.84 | 8.77742946708 | 9.57 | 10.44 | 9.35 | 41608 | 9.88028952 | CS |
| 12 | 0.92 | 9.69441517387 | 9.49 | 10.44 | 9.34 | 43140 | 9.75197167 | CS |
| 26 | 0.97 | 10.2754237288 | 9.44 | 10.44 | 9.21 | 36677 | 9.78103983 | CS |
| 52 | 0.41 | 4.1 | 10 | 10.44 | 7.73 | 41314 | 9.29401292 | CS |
| 156 | -3.02 | -22.4869694713 | 13.43 | 14.57 | 7.73 | 38178 | 10.67078731 | CS |
| 260 | -0.29 | -2.71028037383 | 10.7 | 14.57 | 6.8509 | 40755 | 10.73661855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.3 | 0.12 | 1.18 | 10.24 | 10.32 | 10.22 | 60935 |
| 1721947200 | 10.18 | 0.08 | 0.79 | 10.07 | 10.23 | 10.07 | 64966 |
| 1721860800 | 10.1 | 0.01 | 0.10 | 10 | 10.1 | 10 | 38705 |
| 1721774400 | 10.09 | 0.19 | 1.92 | 9.92 | 10.12 | 9.91 | 56572 |
| 1721688000 | 9.9 | -0.14 | -1.39 | 10.02 | 10.04 | 9.89 | 14416 |
| 1721428800 | 10.04 | 0.06 | 0.60 | 10.05 | 10.06 | 9.98 | 20309 |
| 1721342400 | 9.98 | -0.02 | -0.20 | 10 | 10.08 | 9.937 | 88109 |
| 1721256000 | 10 | 0.05 | 0.50 | 9.92 | 10 | 9.88 | 40161 |
| 1721169600 | 9.95 | -0.04 | -0.40 | 9.98 | 10 | 9.9 | 48428 |
| 1721083200 | 9.99 | 0.08 | 0.81 | 9.91 | 10 | 9.91 | 37936 |
| 1720824000 | 9.91 | 0.17 | 1.75 | 9.77 | 9.9182 | 9.77 | 60825 |
| 1720737600 | 9.74 | 0.14 | 1.46 | 9.6199999 | 9.77 | 9.6199999 | 84796 |
| 1720651200 | 9.6 | 0.19 | 2.02 | 9.4 | 9.6 | 9.4 | 50699 |
| 1720564800 | 9.41 | 0 | 0.00 | 9.39 | 9.47 | 9.3805 | 19097 |
| 1720478400 | 9.41 | 0.01 | 0.11 | 9.41 | 9.45 | 9.39 | 22771 |
| 1720219200 | 9.4 | -0.02 | -0.21 | 9.42 | 9.4753 | 9.36 | 20847 |
| 1720040640 | 9.42 | 0.02 | 0.16 | 9.35 | 9.49 | 9.35 | 12991 |
| 1719960000 | 9.405 | -0.04 | -0.37 | 9.43 | 9.47 | 9.365 | 35223 |
| 1719873600 | 9.44 | -0.26 | -2.68 | 9.57 | 9.64 | 9.4 | 26431 |
| 1719614400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1719528000 | 9.7 | 0.07 | 0.73 | 9.66 | 9.75 | 9.66 | 36142 |
| 1719441600 | 9.63 | 0.01 | 0.05 | 9.55 | 9.675 | 9.55 | 39274 |
| 1719355200 | 9.625 | 0.05 | 0.57 | 9.59 | 9.635 | 9.56 | 59027 |
| 1719268800 | 9.57 | -0.02 | -0.21 | 9.63 | 9.64 | 9.56 | 43041 |
| 1719009600 | 9.59 | 0.04 | 0.42 | 9.67 | 9.77 | 9.57 | 66897 |
| 1718923200 | 9.55 | 0.04 | 0.42 | 9.58 | 9.58 | 9.505 | 36290 |
| 1718750400 | 9.51 | 0.01 | 0.11 | 9.47 | 9.59 | 9.47 | 32219 |
| 1718664000 | 9.5 | -0.01 | -0.11 | 9.43 | 9.5654 | 9.43 | 45578 |
| 1718404800 | 9.51 | -0.1 | -1.04 | 9.5399999 | 9.5498999 | 9.46 | 50510 |
| 1718318400 | 9.61 | -0.09 | -0.93 | 9.59 | 9.73 | 9.5501 | 72406 |
| 1718232000 | 9.7 | -0.12 | -1.22 | 9.8699999 | 9.8699999 | 9.7 | 70471 |
| 1718145600 | 9.82 | -0.07 | -0.71 | 9.83 | 9.89 | 9.7537 | 75363 |
| 1718059200 | 9.89 | -0.08 | -0.80 | 9.9 | 9.97 | 9.83 | 52779 |
| 1717800000 | 9.97 | 0.01 | 0.10 | 9.91 | 10 | 9.84 | 36829 |
| 1717713600 | 9.96 | 0.07 | 0.71 | 9.91 | 9.99 | 9.8600999 | 44191 |
| 1717627200 | 9.89 | 0.1 | 0.97 | 9.81 | 9.89 | 9.735 | 22144 |
| 1717540800 | 9.795 | 0.05 | 0.56 | 9.71 | 9.7998999 | 9.71 | 43266 |
| 1717454400 | 9.74 | 0.12 | 1.25 | 9.63 | 9.81 | 9.63 | 25021 |
| 1717195200 | 9.6199999 | 0.21 | 2.23 | 9.42 | 9.64 | 9.42 | 17385 |
| 1717108800 | 9.41 | 0.06 | 0.64 | 9.34 | 9.42 | 9.34 | 18109 |
| 1717022400 | 9.35 | -0.11 | -1.16 | 9.4 | 9.43 | 9.35 | 33514 |
| 1716936000 | 9.46 | -0.14 | -1.46 | 9.6055 | 9.6196 | 9.46 | 8474 |
| 1716590400 | 9.6 | 0.05 | 0.52 | 9.6199999 | 9.65 | 9.5399999 | 20427 |
| 1716504000 | 9.55 | -0.24 | -2.45 | 9.75 | 9.75 | 9.55 | 45866 |
| 1716417600 | 9.7899999 | 0 | 0.00 | 9.74 | 9.8001 | 9.74 | 55824 |
| 1716331200 | 9.7899999 | 0.01 | 0.15 | 9.77 | 9.825 | 9.77 | 101984 |
| 1716244800 | 9.775 | -0.03 | -0.26 | 9.82 | 9.8699999 | 9.77 | 31375 |
| 1715985600 | 9.8 | -0.08 | -0.81 | 9.85 | 9.89 | 9.78 | 46747 |
| 1715899200 | 9.88 | -0.02 | -0.20 | 9.91 | 9.91 | 9.8699999 | 38907 |
| 1715812800 | 9.9 | 0.17 | 1.75 | 9.74 | 9.91 | 9.74 | 39689 |
| 1715726400 | 9.73 | 0 | 0.00 | 9.73 | 9.7899999 | 9.715 | 97026 |
| 1715640000 | 9.73 | -0.02 | -0.21 | 9.81 | 9.81 | 9.7 | 34820 |
| 1715380800 | 9.75 | 0.06 | 0.62 | 9.72 | 9.7899999 | 9.72 | 33916 |
| 1715294400 | 9.69 | 0.11 | 1.15 | 9.59 | 9.71 | 9.59 | 50439 |
| 1715208000 | 9.58 | -0.03 | -0.31 | 9.66 | 9.66 | 9.55 | 29076 |
| 1715121600 | 9.61 | 0.11 | 1.16 | 9.52 | 9.61 | 9.52 | 19571 |
| 1715035200 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5336 | 9.48 | 37862 |
| 1714776000 | 9.49 | 0.06 | 0.64 | 9.47 | 9.52 | 9.46 | 15514 |
| 1714689600 | 9.43 | 0.04 | 0.37 | 9.45 | 9.4503 | 9.39 | 13364 |
| 1714603200 | 9.395 | -0.02 | -0.16 | 9.41 | 9.49 | 9.32 | 25848 |
| 1714516800 | 9.41 | -0.02 | -0.21 | 9.47 | 9.48 | 9.41 | 18561 |
| 1714430400 | 9.43 | 0 | 0.05 | 9.42 | 9.48 | 9.42 | 12912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
