News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.985221674877 | 12.18 | 12.37 | 12.1401 | 203646 | 12.23916489 | CS |
| 4 | 0.27 | 2.24438902743 | 12.03 | 12.48 | 11.85 | 191096 | 12.1960487 | CS |
| 12 | 0.65 | 5.57939914163 | 11.65 | 12.48 | 11.585 | 137462 | 12.00517649 | CS |
| 26 | 0.89 | 7.80017528484 | 11.41 | 12.48 | 11.115 | 144389 | 11.75414378 | CS |
| 52 | 1.02 | 9.04255319149 | 11.28 | 12.48 | 10.24 | 158918 | 11.3765195 | CS |
| 156 | -3.35 | -21.4057507987 | 15.65 | 16.1 | 10.08 | 141928 | 12.06827724 | CS |
| 260 | -2.22 | -15.2892561983 | 14.52 | 16.1 | 8.62 | 142124 | 12.7450025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 12.3 | 0.11 | 0.90 | 12.23 | 12.37 | 12.1701 | 113385 |
| 1721860800 | 12.19 | -0.04 | -0.33 | 12.21 | 12.2303 | 12.1401 | 104219 |
| 1721774400 | 12.23 | 0 | 0.00 | 12.26 | 12.26 | 12.18 | 112216 |
| 1721688000 | 12.23 | -0.02 | -0.16 | 12.26 | 12.31 | 12.165 | 150086 |
| 1721428800 | 12.25 | 0.07 | 0.57 | 12.18 | 12.32 | 12.1 | 569955 |
| 1721342400 | 12.18 | -0.13 | -1.06 | 12.36 | 12.39 | 12.06 | 176159 |
| 1721256000 | 12.31 | -0.07 | -0.57 | 12.38 | 12.42 | 12.28 | 144222 |
| 1721169600 | 12.38 | 0.02 | 0.16 | 12.41 | 12.48 | 12.335 | 204829 |
| 1721083200 | 12.36 | 0.09 | 0.73 | 12.33 | 12.4322 | 12.3036 | 158176 |
| 1720824000 | 12.27 | -0.01 | -0.08 | 12.34 | 12.3422 | 12.24 | 119163 |
| 1720737600 | 12.28 | -0.05 | -0.41 | 12.28 | 12.375 | 12.205 | 178209 |
| 1720651200 | 12.33 | 0.17 | 1.40 | 12.24 | 12.33 | 12.1 | 471369 |
| 1720564800 | 12.16 | 0.13 | 1.08 | 12.02 | 12.24 | 12.0001 | 287983 |
| 1720478400 | 12.03 | -0.01 | -0.08 | 12 | 12.04 | 11.965 | 139470 |
| 1720219200 | 12.04 | -0.04 | -0.33 | 12.04 | 12.0739 | 12 | 107063 |
| 1720040640 | 12.08 | 0.08 | 0.67 | 12.04 | 12.08 | 11.98 | 116163 |
| 1719960000 | 12 | 0.07 | 0.59 | 11.94 | 12 | 11.9 | 124073 |
| 1719873600 | 11.93 | -0.03 | -0.25 | 11.9 | 11.94 | 11.87 | 132971 |
| 1719614400 | 11.96 | 0 | 0.00 | 11.96 | 11.96 | 11.96 | 0 |
| 1719528000 | 11.96 | 0.09 | 0.76 | 11.91 | 11.96 | 11.88 | 134115 |
| 1719441600 | 11.87 | -0.06 | -0.50 | 11.87 | 11.9051 | 11.785 | 153737 |
| 1719355200 | 11.93 | -0.02 | -0.17 | 11.99 | 12.02 | 11.85 | 148958 |
| 1719268800 | 11.95 | 0.09 | 0.76 | 11.91 | 11.955 | 11.89 | 73703 |
| 1719009600 | 11.86 | -0.05 | -0.42 | 11.89 | 11.915 | 11.84 | 102699 |
| 1718923200 | 11.91 | -0.04 | -0.33 | 11.95 | 11.955 | 11.82 | 117938 |
| 1718750400 | 11.95 | -0.09 | -0.75 | 12.02 | 12.02 | 11.88 | 97680 |
| 1718664000 | 12.04 | 0.07 | 0.58 | 11.99 | 12.095 | 11.95 | 177477 |
| 1718404800 | 11.97 | -0.02 | -0.17 | 11.95 | 11.99 | 11.9301 | 68030 |
| 1718318400 | 11.99 | -0.12 | -0.99 | 12.02 | 12.05 | 11.95 | 96079 |
| 1718232000 | 12.11 | 0.17 | 1.42 | 12 | 12.16 | 12 | 265115 |
| 1718145600 | 11.94 | 0.09 | 0.76 | 11.85 | 11.965 | 11.8333 | 99999 |
| 1718059200 | 11.85 | -0.09 | -0.75 | 11.94 | 11.94 | 11.78 | 147742 |
| 1717800000 | 11.94 | 0.03 | 0.25 | 11.9 | 11.94 | 11.89 | 109533 |
| 1717713600 | 11.91 | -0.01 | -0.08 | 11.93 | 11.93 | 11.86 | 58486 |
| 1717627200 | 11.92 | 0.06 | 0.51 | 11.9 | 11.9399 | 11.84 | 134295 |
| 1717540800 | 11.86 | -0.03 | -0.25 | 11.9 | 11.9302 | 11.835 | 94239 |
| 1717454400 | 11.89 | 0.08 | 0.68 | 11.82 | 11.89 | 11.82 | 73034 |
| 1717195200 | 11.81 | 0.11 | 0.94 | 11.77 | 11.815 | 11.735 | 96335 |
| 1717108800 | 11.7 | 0.08 | 0.69 | 11.64 | 11.7 | 11.64 | 129264 |
| 1717022400 | 11.62 | -0.11 | -0.94 | 11.74 | 11.77 | 11.585 | 122840 |
| 1716936000 | 11.73 | -0.14 | -1.18 | 11.87 | 11.875 | 11.73 | 79733 |
| 1716590400 | 11.87 | 0.12 | 1.02 | 11.77 | 11.87 | 11.77 | 82618 |
| 1716504000 | 11.75 | -0.07 | -0.59 | 11.85 | 11.85 | 11.74 | 59028 |
| 1716417600 | 11.82 | -0.02 | -0.17 | 11.86 | 11.86 | 11.79 | 116730 |
| 1716331200 | 11.84 | 0.13 | 1.11 | 11.74 | 11.84 | 11.715 | 173246 |
| 1716244800 | 11.71 | 0.06 | 0.52 | 11.69 | 11.71 | 11.67 | 76990 |
| 1715985600 | 11.65 | -0.01 | -0.09 | 11.7 | 11.7 | 11.65 | 90055 |
| 1715899200 | 11.66 | -0.04 | -0.34 | 11.72 | 11.725 | 11.65 | 115448 |
| 1715812800 | 11.7 | 0.08 | 0.69 | 11.72 | 11.72 | 11.665 | 108015 |
| 1715726400 | 11.62 | -0.01 | -0.09 | 11.67 | 11.6999 | 11.6 | 79996 |
| 1715640000 | 11.63 | -0.06 | -0.51 | 11.73 | 11.7505 | 11.63 | 81443 |
| 1715380800 | 11.69 | 0 | 0.00 | 11.72 | 11.72 | 11.65 | 104739 |
| 1715294400 | 11.69 | -0.07 | -0.60 | 11.69 | 11.71 | 11.66 | 101084 |
| 1715208000 | 11.76 | -0.03 | -0.25 | 11.8 | 11.8 | 11.74 | 100020 |
| 1715121600 | 11.79 | 0.04 | 0.34 | 11.8 | 11.81 | 11.75 | 141132 |
| 1715035200 | 11.75 | 0.06 | 0.51 | 11.74 | 11.77 | 11.7 | 87651 |
| 1714776000 | 11.69 | 0.13 | 1.12 | 11.65 | 11.69 | 11.61 | 125785 |
| 1714689600 | 11.56 | -0.01 | -0.09 | 11.57 | 11.58 | 11.53 | 197573 |
| 1714603200 | 11.57 | 0.06 | 0.52 | 11.54 | 11.65 | 11.505 | 98310 |
| 1714516800 | 11.51 | -0.04 | -0.35 | 11.55 | 11.57 | 11.49 | 110591 |
| 1714430400 | 11.55 | 0.07 | 0.61 | 11.53 | 11.55 | 11.48 | 79044 |
| 1714171200 | 11.48 | 0.1 | 0.88 | 11.44 | 11.485 | 11.435 | 129774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
