News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4399 | -4.62079831933 | 9.52 | 9.6 | 8.97 | 2465845 | 9.20049287 | CS |
| 4 | -0.3299 | -3.50584484591 | 9.41 | 9.97 | 8.8 | 1538120 | 9.29203391 | CS |
| 12 | -0.0799 | -0.872270742358 | 9.16 | 9.97 | 8.8 | 1021361 | 9.25250022 | CS |
| 26 | -0.1899 | -2.04854368932 | 9.27 | 9.97 | 8.01 | 985004 | 9.04809817 | CS |
| 52 | -2.9699 | -24.646473029 | 12.05 | 12.3701 | 6.34 | 1099380 | 9.04226959 | CS |
| 156 | 5.6601 | 165.5 | 3.42 | 18 | 1.57 | 2283330 | 5.37333206 | CS |
| 260 | -7.4599 | -45.1021765417 | 16.54 | 18.45 | 1.57 | 4737639 | 4.87719363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 9.16 | 0.16 | 1.78 | 9.15 | 9.18 | 9.025 | 1221534 |
| 1721947200 | 9 | 0.02 | 0.22 | 9.0399999 | 9.17 | 8.98 | 1656119 |
| 1721860800 | 8.98 | -0.21 | -2.29 | 9.1199999 | 9.22 | 8.97 | 1317381 |
| 1721774400 | 9.19 | -0.22 | -2.34 | 9.31 | 9.38 | 9.065 | 4405689 |
| 1721688000 | 9.41 | 0.08 | 0.86 | 9.4 | 9.44 | 9.3101 | 774002 |
| 1721428800 | 9.33 | -0.24 | -2.51 | 9.51 | 9.6 | 9.26 | 3859364 |
| 1721342400 | 9.57 | -0.3 | -3.04 | 9.76 | 9.81 | 9.5 | 1006417 |
| 1721256000 | 9.8699999 | 0.03 | 0.30 | 9.82 | 9.97 | 9.82 | 949313 |
| 1721169600 | 9.84 | 0.22 | 2.29 | 9.63 | 9.85 | 9.6 | 932470 |
| 1721083200 | 9.6199999 | -0.02 | -0.21 | 9.71 | 9.72 | 9.56 | 984193 |
| 1720824000 | 9.64 | 0.17 | 1.80 | 9.51 | 9.695 | 9.51 | 1245462 |
| 1720737600 | 9.47 | 0.2 | 2.16 | 9.36 | 9.53 | 9.33 | 1588140 |
| 1720651200 | 9.27 | 0.34 | 3.81 | 8.96 | 9.28 | 8.96 | 1078137 |
| 1720564800 | 8.93 | 0.01 | 0.11 | 8.8699999 | 8.96 | 8.86 | 626929 |
| 1720478400 | 8.92 | 0.11 | 1.25 | 8.88 | 8.92 | 8.82 | 922475 |
| 1720219200 | 8.81 | -0.52 | -5.57 | 8.93 | 8.96 | 8.8 | 1707683 |
| 1720040640 | 9.33 | -0.06 | -0.64 | 9.42 | 9.47 | 9.305 | 1168333 |
| 1719960000 | 9.39 | 0.11 | 1.19 | 9.31 | 9.425 | 9.23 | 1268392 |
| 1719873600 | 9.28 | -0.09 | -0.96 | 9.41 | 9.43 | 9.1649999 | 1817787 |
| 1719614400 | 9.3699999 | 0.12 | 1.30 | 9.3 | 9.395 | 9.28 | 1536856 |
| 1719528000 | 9.25 | -0.02 | -0.22 | 9.33 | 9.34 | 9.15 | 771617 |
| 1719441600 | 9.27 | 0.02 | 0.22 | 9.24 | 9.315 | 9.2 | 972987 |
| 1719355200 | 9.25 | -0.06 | -0.64 | 9.32 | 9.36 | 9.25 | 805316 |
| 1719268800 | 9.31 | 0.04 | 0.43 | 9.3 | 9.3699999 | 9.26 | 410486 |
| 1719009600 | 9.27 | 0.03 | 0.32 | 9.25 | 9.31 | 9.23 | 1288186 |
| 1718923200 | 9.24 | -0.02 | -0.22 | 9.24 | 9.35 | 9.23 | 590685 |
| 1718750400 | 9.26 | -0.11 | -1.17 | 9.35 | 9.3699999 | 9.24 | 724083 |
| 1718664000 | 9.3699999 | 0.3 | 3.31 | 9.07 | 9.38 | 9.05 | 1388114 |
| 1718404800 | 9.07 | -0.06 | -0.66 | 9.08 | 9.1199999 | 9.02 | 726096 |
| 1718318400 | 9.13 | 0.06 | 0.66 | 9.09 | 9.195 | 9.02 | 857796 |
| 1718232000 | 9.07 | 0.06 | 0.67 | 9.17 | 9.19 | 9.06 | 1225466 |
| 1718145600 | 9.01 | -0.05 | -0.55 | 9.03 | 9.07 | 8.95 | 545353 |
| 1718059200 | 9.06 | -0.1 | -1.09 | 9.09 | 9.1199999 | 9.0399999 | 1296306 |
| 1717800000 | 9.16 | -0.14 | -1.51 | 9.23 | 9.3 | 9.1193 | 874854 |
| 1717713600 | 9.3 | -0.03 | -0.32 | 9.34 | 9.3899 | 9.28 | 659850 |
| 1717627200 | 9.33 | 0.1 | 1.08 | 9.27 | 9.34 | 9.18 | 510151 |
| 1717540800 | 9.23 | -0.13 | -1.39 | 9.34 | 9.35 | 9.21 | 636347 |
| 1717454400 | 9.36 | 0.07 | 0.75 | 9.36 | 9.385 | 9.28 | 693106 |
| 1717195200 | 9.2899999 | 0.04 | 0.43 | 9.32 | 9.32 | 9.25 | 534887 |
| 1717108800 | 9.25 | 0.12 | 1.31 | 9.19 | 9.28 | 9.15 | 540499 |
| 1717022400 | 9.13 | -0.11 | -1.19 | 9.15 | 9.16 | 9.06 | 448909 |
| 1716936000 | 9.24 | 0.09 | 0.98 | 9.21 | 9.3 | 9.19 | 798941 |
| 1716590400 | 9.15 | 0.28 | 3.16 | 8.95 | 9.16 | 8.92 | 474963 |
| 1716504000 | 8.8699999 | -0.31 | -3.38 | 9.22 | 9.22 | 8.86 | 855391 |
| 1716417600 | 9.18 | -0.13 | -1.40 | 9.32 | 9.4 | 9.18 | 465528 |
| 1716331200 | 9.31 | -0.06 | -0.64 | 9.38 | 9.4 | 9.28 | 778344 |
| 1716244800 | 9.3699999 | -0.04 | -0.43 | 9.39 | 9.46 | 9.36 | 679134 |
| 1715985600 | 9.41 | 0.01 | 0.11 | 9.36 | 9.41 | 9.315 | 664754 |
| 1715899200 | 9.4 | 0.06 | 0.64 | 9.34 | 9.42 | 9.2899999 | 748749 |
| 1715812800 | 9.34 | 0.09 | 0.97 | 9.35 | 9.385 | 9.27 | 864082 |
| 1715726400 | 9.25 | 0 | 0.00 | 9.3 | 9.31 | 9.21 | 742611 |
| 1715640000 | 9.25 | 0.08 | 0.87 | 9.26 | 9.2899999 | 9.2 | 546913 |
| 1715380800 | 9.17 | -0.08 | -0.86 | 9.26 | 9.3 | 9.11 | 751071 |
| 1715294400 | 9.25 | 0.11 | 1.20 | 9.08 | 9.35 | 9 | 1014060 |
| 1715208000 | 9.14 | 0.02 | 0.22 | 9.07 | 9.195 | 9.06 | 693772 |
| 1715121600 | 9.1199999 | -0.11 | -1.19 | 9.27 | 9.34 | 9.07 | 1205206 |
| 1715035200 | 9.23 | 0.12 | 1.32 | 9.19 | 9.23 | 9.14 | 678667 |
| 1714776000 | 9.11 | 0.09 | 1.00 | 9.16 | 9.2899999 | 9.05 | 929187 |
| 1714689600 | 9.02 | 0.23 | 2.62 | 8.89 | 9.03 | 8.815 | 859695 |
| 1714603200 | 8.7899999 | 0.24 | 2.81 | 8.53 | 8.945 | 8.53 | 1478603 |
| 1714516800 | 8.55 | -0.11 | -1.27 | 8.58 | 8.61 | 8.51 | 923265 |
| 1714430400 | 8.66 | 0.1 | 1.17 | 8.65 | 8.75 | 8.6199999 | 843555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
