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 | 0.26 | 2.61306532663 | 9.95 | 10.21 | 9.94 | 176156 | 10.01713695 | CS |
| 4 | 0.3 | 3.02724520686 | 9.91 | 10.21 | 9.89 | 187441 | 10.03963087 | CS |
| 12 | 0.04 | 0.39331366765 | 10.17 | 10.53 | 9.87 | 183444 | 10.20462334 | CS |
| 26 | 0.33 | 3.34008097166 | 9.88 | 10.53 | 9.61 | 160301 | 10.11412196 | CS |
| 52 | 1.15 | 12.6931567329 | 9.06 | 10.53 | 9.03 | 159085 | 9.80169519 | CS |
| 156 | -2.83 | -21.7024539877 | 13.04 | 13.8 | 8.05 | 138907 | 9.92344462 | CS |
| 260 | -2.33 | -18.5805422648 | 12.54 | 13.98 | 8.05 | 121033 | 10.73663308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 10.21 | 0.16 | 1.59 | 10.075 | 10.24 | 10.01 | 242439 |
| 1732664400 | 10.05 | 0 | 0.00 | 10.02 | 10.05 | 9.98 | 223100 |
| 1732578000 | 10.05 | 0.07 | 0.70 | 10.03 | 10.05 | 10 | 246915 |
| 1732318800 | 9.98 | 0.01 | 0.10 | 9.985 | 10 | 9.96 | 123080 |
| 1732232400 | 9.97 | -0.01 | -0.10 | 9.98 | 10 | 9.96 | 129818 |
| 1732146000 | 9.98 | 0.04 | 0.40 | 9.952 | 9.98 | 9.94 | 118494 |
| 1732059600 | 9.94 | -0.05 | -0.50 | 10 | 10 | 9.94 | 164920 |
| 1731973200 | 9.99 | 0.02 | 0.20 | 9.99 | 10.0347 | 9.98 | 158867 |
| 1731714000 | 9.97 | -0.13 | -1.29 | 10.02 | 10.025 | 9.97 | 122304 |
| 1731627600 | 10.1 | -0.01 | -0.10 | 10.105 | 10.12 | 10.08 | 158291 |
| 1731541200 | 10.11 | 0.09 | 0.90 | 10.0899 | 10.11 | 10.055 | 169615 |
| 1731454800 | 10.02 | -0.11 | -1.09 | 10.09 | 10.1 | 10.01 | 182784 |
| 1731368400 | 10.13 | 0.02 | 0.20 | 10.1581 | 10.1581 | 10.07 | 145739 |
| 1731109200 | 10.11 | 0.04 | 0.40 | 10.1 | 10.14 | 10.079 | 260286 |
| 1731022800 | 10.07 | 0.05 | 0.50 | 10.045 | 10.09 | 10.02 | 190468 |
| 1730936400 | 10.02 | -0.08 | -0.79 | 10.031 | 10.1 | 10.005 | 305437 |
| 1730850000 | 10.1 | 0.08 | 0.80 | 10.0201 | 10.1 | 10.0201 | 115336 |
| 1730763600 | 10.02 | -0.01 | -0.10 | 10.03 | 10.11 | 10.02 | 136551 |
| 1730500800 | 10.03 | -0.06 | -0.59 | 10.09 | 10.1003 | 10.02 | 176152 |
| 1730414400 | 10.09 | 0.12 | 1.20 | 9.9622 | 10.1199 | 9.93 | 234988 |
| 1730328000 | 9.97 | 0.07 | 0.71 | 9.955 | 9.97 | 9.89 | 146454 |
| 1730241600 | 9.9 | -0.06 | -0.60 | 9.9 | 9.935 | 9.8699999 | 208575 |
| 1730155200 | 9.96 | 0 | 0.00 | 9.985 | 10.005 | 9.945 | 149079 |
| 1729896000 | 9.96 | -0.01 | -0.10 | 9.97 | 9.985 | 9.9362999 | 193809 |
| 1729809600 | 9.97 | -0.06 | -0.60 | 10.03 | 10.04 | 9.91 | 313664 |
| 1729723200 | 10.03 | -0.14 | -1.38 | 10.17 | 10.17 | 10.03 | 231671 |
| 1729636800 | 10.17 | -0.03 | -0.29 | 10.23 | 10.2301 | 10.14 | 234269 |
| 1729550400 | 10.2 | -0.06 | -0.58 | 10.25 | 10.275 | 10.2 | 96904 |
| 1729291200 | 10.26 | -0.01 | -0.10 | 10.28 | 10.3 | 10.26 | 165746 |
| 1729204800 | 10.27 | -0.07 | -0.68 | 10.32 | 10.32 | 10.25 | 178409 |
| 1729118400 | 10.34 | 0 | 0.00 | 10.32 | 10.34 | 10.29 | 108914 |
| 1729032000 | 10.34 | 0 | 0.00 | 10.35 | 10.3999 | 10.33 | 149177 |
| 1728945600 | 10.34 | -0.03 | -0.29 | 10.4 | 10.42 | 10.33 | 153227 |
| 1728686400 | 10.37 | 0.02 | 0.19 | 10.35 | 10.3899 | 10.34 | 202457 |
| 1728600000 | 10.35 | -0.03 | -0.29 | 10.38 | 10.39 | 10.35 | 154595 |
| 1728513600 | 10.38 | -0.03 | -0.29 | 10.42 | 10.43 | 10.36 | 242267 |
| 1728427200 | 10.41 | 0.07 | 0.68 | 10.32 | 10.42 | 10.31 | 396854 |
| 1728340800 | 10.34 | -0.07 | -0.67 | 10.4 | 10.41 | 10.28 | 204120 |
| 1728081600 | 10.41 | -0.06 | -0.57 | 10.43 | 10.4385 | 10.38 | 87763 |
| 1727995200 | 10.47 | -0.03 | -0.29 | 10.46 | 10.48 | 10.4225 | 102770 |
| 1727908800 | 10.5 | 0.02 | 0.19 | 10.45 | 10.5 | 10.43 | 127547 |
| 1727822400 | 10.48 | 0.04 | 0.38 | 10.47 | 10.53 | 10.4563 | 188527 |
| 1727735520 | 10.44 | 0.04 | 0.38 | 10.43 | 10.46 | 10.41 | 289324 |
| 1727476800 | 10.4 | 0.02 | 0.14 | 10.4 | 10.43 | 10.36 | 132754 |
| 1727390400 | 10.385 | -0.01 | -0.05 | 10.39 | 10.4 | 10.36 | 60372 |
| 1727304000 | 10.39 | -0.02 | -0.19 | 10.41 | 10.41 | 10.36 | 95960 |
| 1727217600 | 10.41 | 0.03 | 0.29 | 10.37 | 10.41 | 10.35 | 103605 |
| 1727131200 | 10.38 | 0.02 | 0.19 | 10.36 | 10.38 | 10.33 | 166279 |
| 1726872000 | 10.36 | 0.01 | 0.10 | 10.35 | 10.36 | 10.3151 | 80628 |
| 1726785600 | 10.35 | 0.02 | 0.19 | 10.335 | 10.36 | 10.3093 | 278717 |
| 1726699200 | 10.33 | 0.01 | 0.10 | 10.31 | 10.335 | 10.3 | 245329 |
| 1726612800 | 10.32 | -0.11 | -1.05 | 10.41 | 10.41 | 10.3 | 202982 |
| 1726526400 | 10.43 | 0.01 | 0.10 | 10.43 | 10.46 | 10.415 | 130659 |
| 1726267200 | 10.42 | -0.01 | -0.10 | 10.455 | 10.4699 | 10.3901 | 221411 |
| 1726180800 | 10.43 | 0.06 | 0.58 | 10.351 | 10.43 | 10.35 | 181565 |
| 1726094400 | 10.37 | 0.08 | 0.78 | 10.28 | 10.37 | 10.27 | 165123 |
| 1726008000 | 10.29 | 0.03 | 0.29 | 10.26 | 10.29 | 10.25 | 121454 |
| 1725921600 | 10.26 | 0.02 | 0.20 | 10.26 | 10.27 | 10.235 | 143221 |
| 1725662400 | 10.24 | 0.01 | 0.10 | 10.24 | 10.25 | 10.21 | 158772 |
| 1725576000 | 10.23 | 0.03 | 0.29 | 10.19 | 10.24 | 10.18 | 182610 |
| 1725489600 | 10.2 | 0.03 | 0.29 | 10.17 | 10.21 | 10.16 | 206192 |
| 1725403200 | 10.17 | 0.07 | 0.69 | 10.18 | 10.22 | 10.1503 | 266254 |
| 1725057600 | 10.1 | -0.06 | -0.59 | 10.2 | 10.21 | 10.1 | 193431 |
| 1724971200 | 10.16 | 0.02 | 0.20 | 10.15 | 10.1796 | 10.14 | 95416 |
| 1724884800 | 10.14 | -0.07 | -0.69 | 10.2 | 10.21 | 10.14 | 119844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
