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 | 0.22 | 2.37580993521 | 9.26 | 9.52 | 9.18 | 79139 | 9.33021673 | CS |
| 4 | 0.11 | 1.17395944504 | 9.37 | 9.52 | 9.18 | 57216 | 9.36406996 | CS |
| 12 | 0.17 | 1.82599355532 | 9.31 | 9.545 | 9.18 | 42373 | 9.38530339 | CS |
| 26 | -0.07 | -0.732984293194 | 9.55 | 9.74 | 9.18 | 46623 | 9.42647797 | CS |
| 52 | 0.69 | 7.84982935154 | 8.79 | 9.74 | 8.45 | 46426 | 9.24819978 | CS |
| 156 | -0.88 | -8.49420849421 | 10.36 | 10.56 | 6.93 | 80929 | 8.74757738 | CS |
| 260 | 0 | 0 | 9.48 | 13.21 | 6.93 | 74541 | 9.8603816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 9.48 | 0.09 | 0.96 | 9.45 | 9.52 | 9.38 | 135563 |
| 1742596800 | 9.39 | 0.15 | 1.62 | 9.28 | 9.44 | 9.23 | 49414 |
| 1742510400 | 9.24 | 0.06 | 0.65 | 9.22 | 9.3 | 9.2 | 74642 |
| 1742424000 | 9.18 | -0.07 | -0.76 | 9.21 | 9.32 | 9.18 | 80137 |
| 1742337600 | 9.25 | -0.04 | -0.38 | 9.26 | 9.28 | 9.2 | 55940 |
| 1742251200 | 9.285 | 0.04 | 0.47 | 9.26 | 9.31 | 9.26 | 32717 |
| 1741992000 | 9.242 | -0.09 | -0.94 | 9.26 | 9.28 | 9.24 | 81765 |
| 1741905600 | 9.33 | -0.03 | -0.32 | 9.35 | 9.3699999 | 9.3 | 38530 |
| 1741819200 | 9.36 | -0.02 | -0.21 | 9.4 | 9.43 | 9.36 | 43040 |
| 1741732800 | 9.38 | 0.09 | 0.97 | 9.41 | 9.42 | 9.355 | 59454 |
| 1741646400 | 9.2899999 | -0.11 | -1.17 | 9.41 | 9.45 | 9.2899999 | 56206 |
| 1741390800 | 9.4 | -0.03 | -0.32 | 9.47 | 9.47 | 9.35 | 57966 |
| 1741304400 | 9.43 | 0 | 0.00 | 9.43 | 9.44 | 9.39 | 65438 |
| 1741218000 | 9.43 | 0.07 | 0.75 | 9.46 | 9.46 | 9.4 | 72005 |
| 1741131600 | 9.36 | -0.09 | -0.95 | 9.48 | 9.5 | 9.36 | 28296 |
| 1741045200 | 9.45 | -0.04 | -0.42 | 9.48 | 9.4989 | 9.45 | 12521 |
| 1740786000 | 9.49 | 0.05 | 0.53 | 9.46 | 9.4949999 | 9.39 | 49098 |
| 1740699600 | 9.44 | -0.02 | -0.21 | 9.43 | 9.48 | 9.41 | 74584 |
| 1740613200 | 9.46 | 0.03 | 0.32 | 9.41 | 9.47 | 9.38 | 54664 |
| 1740526800 | 9.43 | 0.07 | 0.80 | 9.3699999 | 9.43 | 9.3699999 | 22333 |
| 1740440400 | 9.355 | -0.04 | -0.37 | 9.38 | 9.4014 | 9.34 | 42055 |
| 1740181200 | 9.39 | 0.05 | 0.54 | 9.36 | 9.403 | 9.35 | 20048 |
| 1740094800 | 9.34 | -0.03 | -0.35 | 9.35 | 9.39 | 9.34 | 33292 |
| 1740008400 | 9.373 | 0.03 | 0.35 | 9.38 | 9.41 | 9.34 | 45709 |
| 1739922000 | 9.34 | -0.09 | -0.95 | 9.41 | 9.44 | 9.34 | 32237 |
| 1739576400 | 9.43 | 0.05 | 0.53 | 9.4 | 9.45 | 9.4 | 41516 |
| 1739490000 | 9.38 | 0.04 | 0.43 | 9.3699999 | 9.41 | 9.36 | 20268 |
| 1739403600 | 9.34 | -0.1 | -1.06 | 9.3699999 | 9.38 | 9.3209 | 24918 |
| 1739317200 | 9.44 | -0.05 | -0.50 | 9.49 | 9.49 | 9.44 | 15863 |
| 1739230800 | 9.487 | 0.04 | 0.39 | 9.45 | 9.545 | 9.45 | 50957 |
| 1738971600 | 9.45 | -0.05 | -0.53 | 9.49 | 9.49 | 9.42 | 28037 |
| 1738885200 | 9.5 | 0.02 | 0.21 | 9.48 | 9.53 | 9.48 | 31054 |
| 1738798800 | 9.48 | 0.03 | 0.32 | 9.44 | 9.505 | 9.44 | 89368 |
| 1738712400 | 9.45 | 0 | 0.00 | 9.43 | 9.49 | 9.43 | 22541 |
| 1738626000 | 9.45 | 0.04 | 0.43 | 9.44 | 9.4884 | 9.44 | 11314 |
| 1738366800 | 9.41 | -0.03 | -0.32 | 9.42 | 9.4799 | 9.4 | 23789 |
| 1738280400 | 9.44 | 0.01 | 0.16 | 9.47 | 9.48 | 9.43 | 34980 |
| 1738194000 | 9.425 | 0.03 | 0.27 | 9.44 | 9.44 | 9.4 | 32110 |
| 1738107600 | 9.4 | -0.03 | -0.27 | 9.42 | 9.44 | 9.38 | 31098 |
| 1738021200 | 9.425 | 0.06 | 0.59 | 9.4 | 9.44 | 9.39 | 29642 |
| 1737762000 | 9.3699999 | -0.03 | -0.32 | 9.36 | 9.4 | 9.355 | 23724 |
| 1737675600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737589200 | 9.4 | -0.01 | -0.11 | 9.42 | 9.45 | 9.36 | 63846 |
| 1737502800 | 9.41 | 0.02 | 0.21 | 9.4202999 | 9.44 | 9.3699999 | 16951 |
| 1737157200 | 9.39 | 0.04 | 0.43 | 9.41 | 9.42 | 9.3699999 | 21379 |
| 1737070800 | 9.35 | -0.13 | -1.37 | 9.48 | 9.48 | 9.32 | 50610 |
| 1736984400 | 9.48 | 0.12 | 1.28 | 9.3699999 | 9.48 | 9.3699999 | 28360 |
| 1736898000 | 9.36 | -0.11 | -1.16 | 9.39 | 9.4 | 9.31 | 36783 |
| 1736811600 | 9.47 | 0.16 | 1.72 | 9.3 | 9.47 | 9.23 | 85740 |
| 1736552400 | 9.31 | -0.09 | -0.96 | 9.35 | 9.3699999 | 9.28 | 29825 |
| 1736379600 | 9.4 | 0.05 | 0.53 | 9.395 | 9.42 | 9.355 | 24280 |
| 1736293200 | 9.35 | -0.08 | -0.85 | 9.445 | 9.445 | 9.345 | 17787 |
| 1736206800 | 9.43 | 0.06 | 0.64 | 9.44 | 9.46 | 9.42 | 13169 |
| 1735947600 | 9.3699999 | -0.05 | -0.53 | 9.3844 | 9.51 | 9.3699999 | 16282 |
| 1735861200 | 9.42 | 0.16 | 1.73 | 9.33 | 9.42 | 9.33 | 42943 |
| 1735688400 | 9.26 | -0.04 | -0.43 | 9.31 | 9.33 | 9.25 | 53748 |
| 1735602000 | 9.3 | 0 | 0.00 | 9.3 | 9.3292 | 9.23 | 66993 |
| 1735342800 | 9.3 | 0.02 | 0.22 | 9.31 | 9.32 | 9.28 | 37129 |
| 1735256400 | 9.28 | 0.02 | 0.22 | 9.2899999 | 9.3214 | 9.26 | 98859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
