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 | -0.12 | -1.07334525939 | 11.18 | 11.34 | 11.005 | 390951 | 11.13681205 | CS |
| 4 | -0.15 | -1.33809099019 | 11.21 | 11.34 | 10.65 | 548496 | 11.06481031 | CS |
| 12 | -0.62 | -5.30821917808 | 11.68 | 12.1 | 10.65 | 599420 | 11.48200205 | CS |
| 26 | -1.22 | -9.9348534202 | 12.28 | 12.36 | 10.65 | 666006 | 11.59715472 | CS |
| 52 | -0.42 | -3.65853658537 | 11.48 | 12.48 | 10.1 | 622862 | 11.33871506 | CS |
| 156 | -0.63 | -5.38922155689 | 11.69 | 12.695 | 8.67 | 660795 | 10.87272176 | CS |
| 260 | -7.38 | -40.021691974 | 18.44 | 18.969 | 2.65 | 876962 | 9.74599128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.06 | -0.17 | -1.51 | 11.2 | 11.28 | 11 | 356529 |
| 1738107600 | 11.23 | 0.01 | 0.09 | 11.21 | 11.34 | 11.18 | 420702 |
| 1738021200 | 11.22 | 0.16 | 1.45 | 11.07 | 11.29 | 11.065 | 384601 |
| 1737762000 | 11.06 | 0.03 | 0.27 | 11.01 | 11.13 | 11.005 | 327277 |
| 1737675600 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1737589200 | 11.03 | -0.21 | -1.87 | 11.18 | 11.21 | 11.01 | 431222 |
| 1737502800 | 11.24 | 0.07 | 0.63 | 11.2 | 11.25 | 11.1343 | 424789 |
| 1737157200 | 11.17 | 0.03 | 0.27 | 11.22 | 11.25 | 11.14 | 360167 |
| 1737070800 | 11.14 | 0.08 | 0.72 | 11.05 | 11.2 | 11.05 | 463078 |
| 1736984400 | 11.06 | 0.08 | 0.73 | 11.21 | 11.23 | 11.02 | 775973 |
| 1736898000 | 10.98 | 0.17 | 1.57 | 10.79 | 11.005 | 10.785 | 751542 |
| 1736811600 | 10.81 | 0 | 0.00 | 10.73 | 10.83 | 10.65 | 559220 |
| 1736552400 | 10.81 | -0.22 | -1.99 | 10.87 | 10.9 | 10.73 | 898310 |
| 1736379600 | 11.03 | -0.06 | -0.54 | 11.07 | 11.15 | 10.93 | 542503 |
| 1736293200 | 11.09 | -0.05 | -0.45 | 11.13 | 11.205 | 11.04 | 969450 |
| 1736206800 | 11.14 | -0.15 | -1.33 | 11.29 | 11.37 | 11.135 | 616688 |
| 1735947600 | 11.29 | 0.14 | 1.26 | 11.16 | 11.32 | 11.15 | 344403 |
| 1735861200 | 11.15 | -0.04 | -0.36 | 11.19 | 11.28 | 11.09 | 564496 |
| 1735688400 | 11.19 | -0.07 | -0.62 | 11.1 | 11.2499 | 11.07 | 793850 |
| 1735602000 | 11.26 | -0.04 | -0.35 | 11.26 | 11.305 | 11.13 | 1055950 |
| 1735342800 | 11.3 | -0.11 | -0.96 | 11.35 | 11.4794 | 11.265 | 543016 |
| 1735256400 | 11.41 | -0.04 | -0.35 | 11.46 | 11.48 | 11.35 | 521796 |
| 1735077840 | 11.45 | 0.16 | 1.42 | 11.32 | 11.45 | 11.26 | 411823 |
| 1734997200 | 11.29 | -0.12 | -1.05 | 11.36 | 11.38 | 11.225 | 587960 |
| 1734738000 | 11.41 | 0.21 | 1.88 | 11.03 | 11.47 | 11.03 | 1367528 |
| 1734651600 | 11.2 | -0.09 | -0.80 | 11.38 | 11.465 | 11.14 | 683873 |
| 1734565200 | 11.29 | -0.39 | -3.34 | 11.73 | 11.76 | 11.235 | 951975 |
| 1734478800 | 11.68 | -0.16 | -1.35 | 11.82 | 11.93 | 11.62 | 706654 |
| 1734392400 | 11.84 | 0 | 0.00 | 11.82 | 11.97 | 11.78 | 592327 |
| 1734133200 | 11.84 | -0.14 | -1.17 | 11.94 | 11.95 | 11.735 | 739968 |
| 1734046800 | 11.98 | -0.01 | -0.08 | 11.95 | 12.1 | 11.94 | 572168 |
| 1733960400 | 11.99 | 0.03 | 0.25 | 12.03 | 12.05 | 11.9325 | 472866 |
| 1733874000 | 11.96 | 0 | 0.00 | 11.9 | 12.0083 | 11.8 | 413919 |
| 1733787600 | 11.96 | 0.16 | 1.36 | 11.87 | 12.08 | 11.8699 | 528942 |
| 1733528400 | 11.8 | 0.05 | 0.43 | 11.81 | 11.848 | 11.735 | 444719 |
| 1733442000 | 11.75 | -0.01 | -0.09 | 11.75 | 11.87 | 11.68 | 561676 |
| 1733355600 | 11.76 | -0.02 | -0.17 | 11.76 | 11.87 | 11.725 | 545052 |
| 1733269200 | 11.78 | -0.14 | -1.17 | 11.92 | 11.9699 | 11.765 | 752361 |
| 1733182800 | 11.92 | 0.06 | 0.51 | 11.86 | 11.9752 | 11.79 | 419810 |
| 1732917840 | 11.86 | -0.04 | -0.34 | 11.96 | 12.01 | 11.86 | 351577 |
| 1732750800 | 11.9 | 0.04 | 0.34 | 11.92 | 12.03 | 11.885 | 463788 |
| 1732664400 | 11.86 | 0.14 | 1.19 | 11.7 | 11.93 | 11.68 | 990914 |
| 1732578000 | 11.72 | 0.02 | 0.17 | 11.78 | 11.85 | 11.71 | 969110 |
| 1732318800 | 11.7 | -0.05 | -0.43 | 11.83 | 11.88 | 11.67 | 1281814 |
| 1732232400 | 11.75 | 0.14 | 1.21 | 11.63 | 11.785 | 11.62 | 345023 |
| 1732146000 | 11.61 | -0.03 | -0.26 | 11.63 | 11.69 | 11.51 | 319688 |
| 1732059600 | 11.64 | 0.01 | 0.09 | 11.54 | 11.645 | 11.52 | 426938 |
| 1731973200 | 11.63 | -0.01 | -0.09 | 11.64 | 11.71 | 11.615 | 424117 |
| 1731714000 | 11.64 | -0.06 | -0.51 | 11.79 | 11.82 | 11.6 | 364979 |
| 1731627600 | 11.7 | 0.04 | 0.34 | 11.68 | 11.8 | 11.68 | 605279 |
| 1731541200 | 11.66 | 0.06 | 0.52 | 11.68 | 11.745 | 11.61 | 454595 |
| 1731454800 | 11.6 | -0.33 | -2.77 | 11.81 | 11.85 | 11.6 | 521647 |
| 1731368400 | 11.93 | 0.17 | 1.45 | 11.83 | 11.96 | 11.79 | 542433 |
| 1731109200 | 11.76 | 0.1 | 0.86 | 11.7 | 11.85 | 11.68 | 557105 |
| 1731022800 | 11.66 | 0.03 | 0.26 | 11.57 | 11.73 | 11.57 | 549960 |
| 1730936400 | 11.63 | 0.31 | 2.74 | 11.64 | 11.69 | 11.26 | 1124332 |
| 1730850000 | 11.32 | -0.01 | -0.09 | 11.31 | 11.33 | 11.2 | 608693 |
| 1730763600 | 11.33 | -0.21 | -1.82 | 11.53 | 11.58 | 11.27 | 693833 |
| 1730500800 | 11.54 | 0.13 | 1.14 | 11.44 | 11.59 | 11.33 | 2648788 |
| 1730414400 | 11.41 | 0 | 0.00 | 11.36 | 11.49 | 11.28 | 1093494 |
| 1730328000 | 11.41 | 0.18 | 1.60 | 11.23 | 11.47 | 11.23 | 603139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
