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 | 0.05 | 0.511247443763 | 9.78 | 9.935 | 9.58 | 455408 | 9.78257594 | CS |
| 4 | 0.28 | 2.93193717277 | 9.55 | 10.28 | 9.51 | 734715 | 9.93335245 | CS |
| 12 | 1.53 | 18.4337349398 | 8.3 | 10.28 | 7.85 | 765536 | 9.24570898 | CS |
| 26 | 3.18 | 47.8195488722 | 6.65 | 10.28 | 6.265 | 837059 | 8.05212519 | CS |
| 52 | 4.5 | 84.4277673546 | 5.33 | 10.28 | 4.91 | 918362 | 7.15116887 | CS |
| 156 | -8.38 | -46.0186710599 | 18.21 | 19.84 | 4.91 | 1034679 | 9.64503976 | CS |
| 260 | -10.67 | -52.0487804878 | 20.5 | 26.64 | 4.91 | 944354 | 12.48005735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 9.83 | -0.05 | -0.51 | 9.81 | 9.93 | 9.75 | 326434 |
| 1728513600 | 9.88 | 0.15 | 1.54 | 9.72 | 9.935 | 9.72 | 512247 |
| 1728427200 | 9.73 | 0.01 | 0.10 | 9.75 | 9.78 | 9.6199999 | 386953 |
| 1728340800 | 9.72 | -0.07 | -0.72 | 9.72 | 9.75 | 9.58 | 394381 |
| 1728081600 | 9.7899999 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.71 | 428335 |
| 1727995200 | 9.77 | -0.07 | -0.71 | 9.75 | 9.77 | 9.63 | 515944 |
| 1727908800 | 9.84 | -0.06 | -0.61 | 9.85 | 9.92 | 9.7208 | 533237 |
| 1727822400 | 9.9 | -0.2 | -1.98 | 10.01 | 10.04 | 9.8 | 522484 |
| 1727735520 | 10.1 | 0.16 | 1.61 | 9.88 | 10.16 | 9.88 | 674985 |
| 1727476800 | 9.94 | -0.1 | -1.00 | 10.16 | 10.16 | 9.9149999 | 539867 |
| 1727390400 | 10.04 | -0.07 | -0.69 | 10.25 | 10.25 | 10.01 | 614506 |
| 1727304000 | 10.11 | -0.05 | -0.49 | 10.15 | 10.185 | 9.98 | 605626 |
| 1727217600 | 10.16 | 0.3 | 3.04 | 9.84 | 10.195 | 9.76 | 956906 |
| 1727131200 | 9.86 | -0.03 | -0.30 | 10.01 | 10.065 | 9.845 | 651551 |
| 1726872000 | 9.89 | -0.26 | -2.56 | 10.07 | 10.175 | 9.82 | 2962806 |
| 1726785600 | 10.15 | 0.2 | 2.01 | 10.08 | 10.15 | 9.96 | 748582 |
| 1726699200 | 9.95 | 0.05 | 0.51 | 9.8699999 | 10.28 | 9.8699999 | 1078800 |
| 1726612800 | 9.9 | -0.13 | -1.30 | 10.078 | 10.15 | 9.8699999 | 877194 |
| 1726526400 | 10.03 | 0.11 | 1.11 | 9.99 | 10.1 | 9.8699999 | 455951 |
| 1726267200 | 9.92 | 0.26 | 2.69 | 9.81 | 9.94 | 9.76 | 730742 |
| 1726180800 | 9.66 | 0.14 | 1.47 | 9.57 | 9.75 | 9.5399999 | 377352 |
| 1726094400 | 9.52 | -0.02 | -0.21 | 9.43 | 9.55 | 9.26 | 599033 |
| 1726008000 | 9.5399999 | 0.11 | 1.17 | 9.49 | 9.55 | 9.385 | 416974 |
| 1725921600 | 9.43 | -0.01 | -0.11 | 9.42 | 9.52 | 9.35 | 451015 |
| 1725662400 | 9.44 | -0.07 | -0.74 | 9.575 | 9.575 | 9.35 | 471296 |
| 1725576000 | 9.51 | -0.01 | -0.11 | 9.595 | 9.66 | 9.48 | 370114 |
| 1725489600 | 9.52 | -0.03 | -0.31 | 9.52 | 9.69 | 9.435 | 582835 |
| 1725403200 | 9.55 | -0.21 | -2.15 | 9.73 | 9.765 | 9.475 | 842876 |
| 1725057600 | 9.76 | 0.11 | 1.14 | 9.71 | 9.765 | 9.55 | 776798 |
| 1724971200 | 9.65 | -0.09 | -0.92 | 9.74 | 9.7547 | 9.595 | 809882 |
| 1724884800 | 9.74 | 0.04 | 0.41 | 9.64 | 9.86 | 9.6199999 | 1345435 |
| 1724798400 | 9.7 | 0.24 | 2.54 | 9.39 | 9.72 | 9.36 | 1548300 |
| 1724712000 | 9.46 | 0.12 | 1.28 | 9.42 | 9.58 | 9.38 | 1159498 |
| 1724452800 | 9.34 | 0.18 | 1.97 | 9.08 | 9.36 | 9.0399999 | 538137 |
| 1724366400 | 9.16 | 0.02 | 0.22 | 9.16 | 9.175 | 9.03 | 364534 |
| 1724280000 | 9.14 | 0.01 | 0.11 | 9.19 | 9.21 | 9.025 | 496431 |
| 1724193600 | 9.13 | -0.02 | -0.22 | 9.15 | 9.2 | 9.08 | 607479 |
| 1724107200 | 9.15 | 0.19 | 2.12 | 8.96 | 9.2 | 8.96 | 753366 |
| 1723848000 | 8.96 | 0 | 0.00 | 8.99 | 9.1 | 8.925 | 1438430 |
| 1723761600 | 8.96 | 0.09 | 1.01 | 8.96 | 9.08 | 8.83 | 769328 |
| 1723675200 | 8.8699999 | -0.01 | -0.11 | 8.93 | 8.97 | 8.815 | 620224 |
| 1723588800 | 8.88 | 0.37 | 4.35 | 8.69 | 8.94 | 8.6649999 | 751719 |
| 1723502400 | 8.51 | -0.21 | -2.41 | 8.65 | 8.68 | 8.39 | 574610 |
| 1723243200 | 8.72 | 0.01 | 0.11 | 8.74 | 8.74 | 8.555 | 519026 |
| 1723156800 | 8.71 | 0.45 | 5.45 | 8.38 | 8.735 | 8.35 | 1138533 |
| 1723070400 | 8.26 | -0.06 | -0.72 | 8.48 | 8.48 | 8.2449999 | 1237061 |
| 1722984000 | 8.32 | 0.22 | 2.72 | 8.1 | 8.44 | 8.03 | 611816 |
| 1722897600 | 8.1 | -0.33 | -3.91 | 7.95 | 8.3 | 7.85 | 998129 |
| 1722638400 | 8.43 | -0.27 | -3.10 | 8.39 | 8.59 | 8.2899999 | 953909 |
| 1722552000 | 8.7 | 0.05 | 0.58 | 8.58 | 8.83 | 8.5731 | 881278 |
| 1722465600 | 8.65 | -0.08 | -0.92 | 8.71 | 8.96 | 8.55 | 1186270 |
| 1722379200 | 8.73 | 0.15 | 1.75 | 8.63 | 8.75 | 8.51 | 488771 |
| 1722292800 | 8.58 | -0.16 | -1.83 | 8.77 | 8.775 | 8.58 | 583154 |
| 1722033600 | 8.74 | 0.37 | 4.42 | 8.57 | 8.78 | 8.48 | 785497 |
| 1721947200 | 8.3699999 | -0.01 | -0.12 | 8.41 | 8.57 | 8.345 | 664345 |
| 1721860800 | 8.38 | 0.06 | 0.72 | 8.32 | 8.67 | 8.32 | 964731 |
| 1721774400 | 8.32 | 0.16 | 1.96 | 8.13 | 8.435 | 8.05 | 608480 |
| 1721688000 | 8.16 | 0.12 | 1.49 | 8.09 | 8.16 | 7.945 | 243108 |
| 1721428800 | 8.0399999 | -0.04 | -0.50 | 8.0858 | 8.115 | 7.97 | 721025 |
| 1721342400 | 8.08 | -0.3 | -3.58 | 8.3 | 8.53 | 8.015 | 1249064 |
| 1721256000 | 8.38 | 0.01 | 0.12 | 8.44 | 8.65 | 8.355 | 2246178 |
| 1721169600 | 8.3699999 | 0.18 | 2.20 | 8.22 | 8.41 | 8.17 | 1116611 |
| 1721083200 | 8.19 | 0.15 | 1.87 | 8.15 | 8.27 | 8.07 | 992884 |
| 1720824000 | 8.0399999 | 0.01 | 0.12 | 8.14 | 8.22 | 8.01 | 916141 |
| 1720737600 | 8.03 | 0.56 | 7.50 | 7.71 | 8.07 | 7.685 | 867156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
