News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.10663983903 | 9.94 | 10.09 | 9.83 | 119386 | 9.97097755 | CS |
| 4 | -0.37 | -3.62745098039 | 10.2 | 10.2492 | 9.65 | 109350 | 9.96982237 | CS |
| 12 | -0.46 | -4.4703595724 | 10.29 | 10.43 | 9.42 | 110977 | 9.95695916 | CS |
| 26 | 0.22 | 2.28928199792 | 9.61 | 10.43 | 9.1 | 100830 | 9.81356412 | CS |
| 52 | 0.45 | 4.79744136461 | 9.38 | 10.43 | 8.585 | 99166 | 9.57605899 | CS |
| 156 | -0.27 | -2.67326732673 | 10.1 | 10.73 | 7.67 | 112051 | 9.08401165 | CS |
| 260 | 0.97 | 10.9480812641 | 8.86 | 12.69 | 4.26 | 131952 | 9.1288248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 9.94 | -0.06 | -0.60 | 9.93 | 9.955 | 9.89 | 224541 |
| 1739922000 | 10 | -0.01 | -0.10 | 10.01 | 10.09 | 9.95 | 138289 |
| 1739576400 | 10.01 | 0.02 | 0.20 | 10.02 | 10.0512 | 9.98 | 38006 |
| 1739490000 | 9.99 | 0.07 | 0.71 | 9.94 | 10 | 9.88 | 76707 |
| 1739403600 | 9.92 | -0.11 | -1.08 | 9.92 | 10.02 | 9.86 | 65013 |
| 1739317200 | 10.028 | -0.03 | -0.32 | 9.96 | 10.0899 | 9.9383 | 76966 |
| 1739230800 | 10.06 | 0.04 | 0.40 | 10.07 | 10.08 | 9.99 | 38685 |
| 1738971600 | 10.02 | -0.12 | -1.18 | 10.18 | 10.18 | 9.96 | 73297 |
| 1738885200 | 10.14 | 0.05 | 0.50 | 10.15 | 10.1733 | 10.1 | 51616 |
| 1738798800 | 10.09 | 0.15 | 1.51 | 10.01 | 10.09 | 9.94 | 72651 |
| 1738712400 | 9.94 | 0.14 | 1.43 | 9.8 | 9.95 | 9.78 | 142954 |
| 1738626000 | 9.8 | -0.1 | -1.01 | 9.75 | 9.83 | 9.65 | 139508 |
| 1738366800 | 9.9 | -0.06 | -0.60 | 9.96 | 9.9853 | 9.8600999 | 137110 |
| 1738280400 | 9.96 | 0.09 | 0.91 | 9.95 | 10 | 9.9 | 229219 |
| 1738194000 | 9.8699999 | -0.11 | -1.10 | 9.98 | 9.9999 | 9.86 | 152560 |
| 1738107600 | 9.98 | -0.04 | -0.40 | 10.03 | 10.07 | 9.86 | 108210 |
| 1738021200 | 10.02 | -0.19 | -1.86 | 10.115 | 10.13 | 9.93 | 112176 |
| 1737762000 | 10.21 | 0.04 | 0.39 | 10.2 | 10.2492 | 10.1504 | 90795 |
| 1737675600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1737589200 | 10.17 | -0.02 | -0.20 | 10.23 | 10.25 | 10.17 | 93283 |
| 1737502800 | 10.19 | 0.14 | 1.39 | 10.12 | 10.21 | 10.0614 | 121929 |
| 1737157200 | 10.05 | 0.05 | 0.50 | 10.1 | 10.13 | 10.02 | 81014 |
| 1737070800 | 10 | 0.04 | 0.40 | 9.97 | 10.07 | 9.965 | 65254 |
| 1736984400 | 9.96 | 0.19 | 1.94 | 9.95 | 9.9902 | 9.8699999 | 108595 |
| 1736898000 | 9.77 | 0.09 | 0.93 | 9.71 | 9.8 | 9.69 | 146584 |
| 1736811600 | 9.68 | -0.01 | -0.10 | 9.59 | 9.68 | 9.55 | 77533 |
| 1736552400 | 9.69 | -0.18 | -1.82 | 9.7899999 | 9.805 | 9.57 | 84756 |
| 1736379600 | 9.8699999 | 0.08 | 0.82 | 9.78 | 9.8699999 | 9.74 | 111828 |
| 1736293200 | 9.7899999 | -0.13 | -1.31 | 9.94 | 9.97 | 9.77 | 110866 |
| 1736206800 | 9.92 | 0.02 | 0.20 | 9.93 | 10.07 | 9.92 | 72021 |
| 1735947600 | 9.9 | 0.17 | 1.75 | 9.75 | 9.93 | 9.74 | 66861 |
| 1735861200 | 9.73 | -0.02 | -0.21 | 9.82 | 9.92 | 9.6401 | 86002 |
| 1735688400 | 9.75 | 0.08 | 0.83 | 9.73 | 9.8394 | 9.69 | 97419 |
| 1735602000 | 9.67 | -0.07 | -0.72 | 9.72 | 9.8 | 9.55 | 99671 |
| 1735342800 | 9.74 | -0.08 | -0.81 | 9.84 | 9.8699999 | 9.67 | 152833 |
| 1735256400 | 9.82 | 0.07 | 0.72 | 9.74 | 9.88 | 9.71 | 69685 |
| 1735077840 | 9.75 | 0.1 | 1.04 | 9.74 | 9.8699999 | 9.615 | 76160 |
| 1734997200 | 9.65 | 0 | 0.00 | 9.77 | 9.7899999 | 9.59 | 170788 |
| 1734738000 | 9.65 | 0.16 | 1.69 | 9.49 | 9.69 | 9.42 | 109513 |
| 1734651600 | 9.49 | -0.12 | -1.25 | 9.69 | 9.715 | 9.47 | 124040 |
| 1734565200 | 9.61 | -0.29 | -2.93 | 9.97 | 10 | 9.5399999 | 131345 |
| 1734478800 | 9.9 | -0.05 | -0.50 | 9.91 | 10 | 9.8 | 220976 |
| 1734392400 | 9.95 | 0.05 | 0.51 | 9.92 | 9.9896 | 9.8901 | 138541 |
| 1734133200 | 9.9 | -0.09 | -0.90 | 9.98 | 10.05 | 9.85 | 113970 |
| 1734046800 | 9.99 | -0.32 | -3.10 | 10.07 | 10.1 | 9.96 | 159814 |
| 1733960400 | 10.31 | 0.1 | 0.93 | 10.32 | 10.3597 | 10.2699 | 52939 |
| 1733874000 | 10.215 | -0.05 | -0.44 | 10.27 | 10.2812 | 10.17 | 111137 |
| 1733787600 | 10.26 | 0.03 | 0.29 | 10.32 | 10.37 | 10.21 | 173918 |
| 1733528400 | 10.23 | -0.05 | -0.49 | 10.31 | 10.38 | 10.23 | 139572 |
| 1733442000 | 10.28 | -0.1 | -0.96 | 10.4 | 10.43 | 10.26 | 99623 |
| 1733355600 | 10.38 | 0.04 | 0.39 | 10.38 | 10.41 | 10.33 | 118606 |
| 1733269200 | 10.34 | -0.06 | -0.58 | 10.36 | 10.397 | 10.325 | 101642 |
| 1733182800 | 10.4 | 0.08 | 0.78 | 10.35 | 10.4 | 10.28 | 148675 |
| 1732917840 | 10.32 | 0.09 | 0.88 | 10.29 | 10.38 | 10.27 | 76106 |
| 1732750800 | 10.23 | -0.01 | -0.10 | 10.25 | 10.29 | 10.182 | 141550 |
| 1732664400 | 10.24 | -0.09 | -0.87 | 10.33 | 10.3335 | 10.2 | 80812 |
| 1732578000 | 10.33 | 0.15 | 1.47 | 10.29 | 10.3597 | 10.24 | 139686 |
| 1732318800 | 10.18 | 0.15 | 1.50 | 10.08 | 10.2 | 10.08 | 136996 |
| 1732232400 | 10.03 | 0.19 | 1.93 | 9.91 | 10.0986 | 9.9008 | 133700 |
| 1732146000 | 9.84 | -0.06 | -0.61 | 9.9 | 9.9 | 9.81 | 69833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
