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 | -0.15 | -1.50753768844 | 9.95 | 10.05 | 9.79 | 59070 | 9.96400819 | CS |
| 4 | 0.03 | 0.307062436029 | 9.77 | 10.05 | 9.66 | 55001 | 9.85550479 | CS |
| 12 | 0.25 | 2.61780104712 | 9.55 | 10.05 | 9.52 | 59411 | 9.76933301 | CS |
| 26 | 0.6 | 6.52173913043 | 9.2 | 10.05 | 9.12 | 58295 | 9.67953359 | CS |
| 52 | 0.88 | 9.86547085202 | 8.92 | 10.05 | 8.46 | 61833 | 9.31431232 | CS |
| 156 | -1.79 | -15.4443485764 | 11.59 | 12.21 | 8.3 | 57111 | 9.51737344 | CS |
| 260 | -0.72 | -6.84410646388 | 10.52 | 12.21 | 5.8 | 68448 | 9.81693941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.8 | -0.11 | -1.11 | 9.7899999 | 9.9067 | 9.7899999 | 32521 |
| 1721342400 | 9.91 | -0.07 | -0.70 | 9.96 | 9.9984 | 9.89 | 45493 |
| 1721256000 | 9.98 | 0.01 | 0.10 | 9.96 | 10.0101 | 9.95 | 46632 |
| 1721169600 | 9.97 | -0.01 | -0.10 | 10 | 10.05 | 9.9557 | 69860 |
| 1721083200 | 9.98 | 0.03 | 0.28 | 9.95 | 10.05 | 9.945 | 105532 |
| 1720824000 | 9.952 | 0.03 | 0.32 | 9.95 | 9.97 | 9.9101 | 30002 |
| 1720737600 | 9.92 | -0.03 | -0.30 | 9.92 | 9.95 | 9.855 | 52873 |
| 1720651200 | 9.95 | 0.02 | 0.20 | 9.94 | 10 | 9.93 | 46019 |
| 1720564800 | 9.93 | 0.01 | 0.10 | 9.93 | 9.97 | 9.89 | 50170 |
| 1720478400 | 9.92 | 0.06 | 0.61 | 9.88 | 9.92 | 9.8701 | 51596 |
| 1720219200 | 9.86 | 0 | 0.00 | 9.88 | 9.93 | 9.84 | 53195 |
| 1720040640 | 9.86 | 0.04 | 0.41 | 9.82 | 9.89 | 9.72 | 22925 |
| 1719960000 | 9.82 | 0.02 | 0.20 | 9.81 | 9.8758 | 9.78 | 79253 |
| 1719873600 | 9.8 | 0.02 | 0.20 | 9.74 | 9.81 | 9.68 | 81816 |
| 1719614400 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1719528000 | 9.78 | 0.07 | 0.77 | 9.74 | 9.82 | 9.68 | 74973 |
| 1719441600 | 9.705 | -0.03 | -0.26 | 9.76 | 9.77 | 9.69 | 56105 |
| 1719355200 | 9.73 | -0.06 | -0.56 | 9.83 | 9.84 | 9.73 | 68189 |
| 1719268800 | 9.785 | 0.01 | 0.10 | 9.81 | 9.82 | 9.75 | 31512 |
| 1719009600 | 9.775 | -0.03 | -0.26 | 9.77 | 9.83 | 9.77 | 8276 |
| 1718923200 | 9.8 | 0.03 | 0.33 | 9.76 | 9.8198 | 9.7575 | 26276 |
| 1718750400 | 9.7674 | -0.05 | -0.54 | 9.72 | 9.795 | 9.72 | 32520 |
| 1718664000 | 9.82 | 0 | 0.00 | 9.8 | 9.85 | 9.77 | 36400 |
| 1718404800 | 9.82 | -0.04 | -0.41 | 9.8699999 | 9.91 | 9.7733 | 85141 |
| 1718318400 | 9.86 | -0.06 | -0.60 | 9.93 | 9.95 | 9.86 | 55078 |
| 1718232000 | 9.92 | 0 | 0.00 | 9.94 | 9.98 | 9.91 | 42853 |
| 1718145600 | 9.92 | 0.04 | 0.40 | 9.8699999 | 9.92 | 9.86 | 33275 |
| 1718059200 | 9.88 | -0.01 | -0.10 | 9.9 | 9.95 | 9.8699999 | 81384 |
| 1717800000 | 9.89 | 0.05 | 0.52 | 9.83 | 9.94 | 9.8223 | 42632 |
| 1717713600 | 9.839 | 0.02 | 0.19 | 9.83 | 9.86 | 9.82 | 25379 |
| 1717627200 | 9.82 | 0.03 | 0.31 | 9.8 | 9.85 | 9.8 | 49419 |
| 1717540800 | 9.7899999 | 0.06 | 0.62 | 9.76 | 9.8 | 9.74 | 46248 |
| 1717454400 | 9.73 | -0.05 | -0.51 | 9.7899999 | 9.82 | 9.73 | 61093 |
| 1717195200 | 9.78 | 0.11 | 1.14 | 9.66 | 9.78 | 9.6438 | 79027 |
| 1717108800 | 9.67 | 0.05 | 0.52 | 9.63 | 9.69 | 9.615 | 75051 |
| 1717022400 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.63 | 9.57 | 42342 |
| 1716936000 | 9.6199999 | -0.03 | -0.31 | 9.68 | 9.69 | 9.59 | 48678 |
| 1716590400 | 9.65 | -0.01 | -0.10 | 9.7 | 9.74 | 9.64 | 45976 |
| 1716504000 | 9.66 | -0.02 | -0.21 | 9.72 | 9.74 | 9.6558 | 50978 |
| 1716417600 | 9.68 | -0.07 | -0.72 | 9.76 | 9.81 | 9.67 | 69569 |
| 1716331200 | 9.75 | 0.03 | 0.26 | 9.74 | 9.7899999 | 9.73 | 27768 |
| 1716244800 | 9.725 | -0.1 | -0.97 | 9.7899999 | 9.83 | 9.71 | 73559 |
| 1715985600 | 9.82 | 0.05 | 0.51 | 9.7899999 | 9.84 | 9.7899999 | 31787 |
| 1715899200 | 9.77 | -0.15 | -1.51 | 9.84 | 9.84 | 9.76 | 54109 |
| 1715812800 | 9.92 | 0.01 | 0.10 | 9.9 | 9.94 | 9.8857 | 99992 |
| 1715726400 | 9.91 | 0.15 | 1.48 | 9.81 | 9.93 | 9.7899999 | 79320 |
| 1715640000 | 9.765 | 0.01 | 0.13 | 9.76 | 9.81 | 9.7501 | 58476 |
| 1715380800 | 9.7527 | 0.02 | 0.23 | 9.73 | 9.77 | 9.73 | 47866 |
| 1715294400 | 9.73 | 0.05 | 0.52 | 9.69 | 9.73 | 9.69 | 52499 |
| 1715208000 | 9.68 | 0.04 | 0.41 | 9.67 | 9.68 | 9.64 | 98930 |
| 1715121600 | 9.64 | 0.01 | 0.10 | 9.66 | 9.7 | 9.63 | 185289 |
| 1715035200 | 9.63 | -0.06 | -0.62 | 9.69 | 9.69 | 9.61 | 136858 |
| 1714776000 | 9.69 | 0.05 | 0.52 | 9.64 | 9.7 | 9.63 | 29767 |
| 1714689600 | 9.64 | -0.01 | -0.10 | 9.66 | 9.66 | 9.6 | 52275 |
| 1714603200 | 9.65 | 0.07 | 0.73 | 9.57 | 9.69 | 9.57 | 87153 |
| 1714516800 | 9.58 | 0.03 | 0.31 | 9.55 | 9.58 | 9.52 | 47115 |
| 1714430400 | 9.55 | 0 | 0.00 | 9.55 | 9.56 | 9.53 | 88778 |
| 1714171200 | 9.55 | 0.01 | 0.15 | 9.55 | 9.58 | 9.52 | 66311 |
| 1714084800 | 9.5359 | -0.02 | -0.20 | 9.55 | 9.56 | 9.5 | 83676 |
| 1713998400 | 9.555 | -0.04 | -0.36 | 9.6 | 9.6199999 | 9.53 | 68416 |
| 1713912000 | 9.59 | -0.01 | -0.10 | 9.59 | 9.6 | 9.575 | 37532 |
| 1713825600 | 9.6 | 0.01 | 0.10 | 9.61 | 9.6199 | 9.58 | 49768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
