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 | -0.39 | -3.97959183673 | 9.8 | 9.83 | 9.41 | 65537 | 9.55710987 | CS |
| 4 | -0.16 | -1.67189132706 | 9.57 | 9.8504 | 9.4 | 71127 | 9.59469124 | CS |
| 12 | 0.51 | 5.73033707865 | 8.9 | 9.9099 | 8.83 | 84131 | 9.50337525 | CS |
| 26 | 0.48 | 5.3751399776 | 8.93 | 10.11 | 8.83 | 88280 | 9.5074245 | CS |
| 52 | 1.68 | 21.7335058215 | 7.73 | 10.11 | 7.67 | 101308 | 9.16550168 | CS |
| 156 | -2.24 | -19.2274678112 | 11.65 | 12.565 | 7.67 | 116772 | 9.29918734 | CS |
| 260 | 1.29 | 15.8866995074 | 8.12 | 12.69 | 4.26 | 133307 | 9.04558018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 9.41 | -0.02 | -0.21 | 9.46 | 9.55 | 9.41 | 44549 |
| 1729809600 | 9.43 | -0.05 | -0.53 | 9.53 | 9.5399999 | 9.41 | 69517 |
| 1729723200 | 9.48 | -0.18 | -1.86 | 9.61 | 9.61 | 9.44 | 67888 |
| 1729636800 | 9.66 | -0.07 | -0.72 | 9.7190999 | 9.72 | 9.65 | 44831 |
| 1729550400 | 9.73 | -0.05 | -0.51 | 9.8 | 9.83 | 9.71 | 91170 |
| 1729291200 | 9.78 | 0.05 | 0.51 | 9.78 | 9.82 | 9.765 | 42904 |
| 1729204800 | 9.73 | -0.05 | -0.51 | 9.81 | 9.8504 | 9.72 | 67723 |
| 1729118400 | 9.78 | 0.13 | 1.35 | 9.68 | 9.7948 | 9.68 | 94339 |
| 1729032000 | 9.65 | -0.06 | -0.62 | 9.67 | 9.72 | 9.57 | 113644 |
| 1728945600 | 9.71 | 0.08 | 0.83 | 9.67 | 9.72 | 9.66 | 67852 |
| 1728686400 | 9.63 | 0.19 | 2.01 | 9.43 | 9.64 | 9.43 | 114991 |
| 1728600000 | 9.44 | -0.09 | -0.94 | 9.46 | 9.48 | 9.4 | 62737 |
| 1728513600 | 9.53 | -0.04 | -0.42 | 9.56 | 9.575 | 9.49 | 49878 |
| 1728427200 | 9.57 | 0.07 | 0.74 | 9.5399999 | 9.58 | 9.52 | 37738 |
| 1728340800 | 9.5 | -0.05 | -0.52 | 9.505 | 9.57 | 9.4401 | 86084 |
| 1728081600 | 9.55 | 0.07 | 0.74 | 9.58 | 9.598 | 9.5399999 | 54424 |
| 1727995200 | 9.48 | -0.06 | -0.63 | 9.4701 | 9.55 | 9.4449 | 42230 |
| 1727908800 | 9.5399999 | 0.01 | 0.10 | 9.4949999 | 9.5699 | 9.4949999 | 61576 |
| 1727822400 | 9.53 | -0.08 | -0.83 | 9.61 | 9.61 | 9.44 | 80365 |
| 1727735520 | 9.61 | -0.01 | -0.10 | 9.61 | 9.66 | 9.5701 | 60899 |
| 1727476800 | 9.6199999 | 0.05 | 0.52 | 9.68 | 9.6959 | 9.58 | 67437 |
| 1727390400 | 9.57 | 0.03 | 0.31 | 9.63 | 9.6893999 | 9.56 | 114765 |
| 1727304000 | 9.5399999 | -0.07 | -0.73 | 9.61 | 9.65 | 9.51 | 112736 |
| 1727217600 | 9.61 | 0.04 | 0.42 | 9.6 | 9.6181 | 9.55 | 135948 |
| 1727131200 | 9.57 | 0.01 | 0.10 | 9.6 | 9.6399 | 9.51 | 156563 |
| 1726872000 | 9.56 | -0.11 | -1.14 | 9.64 | 9.64 | 9.55 | 85282 |
| 1726785600 | 9.67 | 0.21 | 2.22 | 9.61 | 9.7 | 9.58 | 107639 |
| 1726699200 | 9.46 | -0.01 | -0.11 | 9.39 | 9.639 | 9.39 | 113415 |
| 1726612800 | 9.47 | 0.08 | 0.85 | 9.4068 | 9.5699 | 9.4 | 75161 |
| 1726526400 | 9.39 | 0.01 | 0.11 | 9.395 | 9.4102 | 9.335 | 55944 |
| 1726267200 | 9.38 | 0.01 | 0.11 | 9.33 | 9.435 | 9.33 | 71627 |
| 1726180800 | 9.3699999 | 0.08 | 0.86 | 9.35 | 9.46 | 9.27 | 74342 |
| 1726094400 | 9.2899999 | 0.09 | 0.98 | 9.2 | 9.2899999 | 9.1 | 61419 |
| 1726008000 | 9.2 | 0.01 | 0.11 | 9.19 | 9.22 | 9.105 | 47189 |
| 1725921600 | 9.19 | -0.03 | -0.33 | 9.24 | 9.2899999 | 9.19 | 111929 |
| 1725662400 | 9.22 | -0.13 | -1.41 | 9.355 | 9.405 | 9.1601 | 55790 |
| 1725576000 | 9.352 | -0.11 | -1.14 | 9.57 | 9.57 | 9.33 | 75268 |
| 1725489600 | 9.46 | 0 | 0.00 | 9.44 | 9.52 | 9.38 | 100995 |
| 1725403200 | 9.46 | -0.33 | -3.37 | 9.71 | 9.7449999 | 9.46 | 103173 |
| 1725057600 | 9.7899999 | -0.01 | -0.10 | 9.82 | 9.845 | 9.7101 | 111228 |
| 1724971200 | 9.8 | 0.13 | 1.34 | 9.7 | 9.83 | 9.69 | 184663 |
| 1724884800 | 9.67 | -0.13 | -1.33 | 9.76 | 9.78 | 9.6199999 | 92896 |
| 1724798400 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8568 | 9.75 | 59330 |
| 1724712000 | 9.84 | 0.04 | 0.41 | 9.89 | 9.9099 | 9.82 | 62342 |
| 1724452800 | 9.8 | 0.27 | 2.83 | 9.59 | 9.82 | 9.59 | 103081 |
| 1724366400 | 9.53 | -0.13 | -1.35 | 9.68 | 9.68 | 9.53 | 80276 |
| 1724280000 | 9.66 | 0.13 | 1.36 | 9.5399999 | 9.67 | 9.5399999 | 65655 |
| 1724193600 | 9.53 | -0.09 | -0.94 | 9.61 | 9.69 | 9.52 | 92485 |
| 1724107200 | 9.6199999 | 0.03 | 0.31 | 9.58 | 9.65 | 9.5 | 89842 |
| 1723848000 | 9.59 | 0.09 | 0.95 | 9.52 | 9.59 | 9.52 | 33739 |
| 1723761600 | 9.5 | 0.22 | 2.37 | 9.38 | 9.56 | 9.38 | 38545 |
| 1723675200 | 9.28 | -0.07 | -0.75 | 9.35 | 9.35 | 9.25 | 87256 |
| 1723588800 | 9.35 | 0.14 | 1.52 | 9.3 | 9.35 | 9.23 | 54296 |
| 1723502400 | 9.21 | -0.07 | -0.75 | 9.27 | 9.32 | 9.19 | 58038 |
| 1723243200 | 9.28 | 0.02 | 0.22 | 9.27 | 9.31 | 9.21 | 76243 |
| 1723156800 | 9.26 | 0.23 | 2.55 | 9.08 | 9.27 | 9.08 | 94637 |
| 1723070400 | 9.03 | -0.06 | -0.66 | 9.17 | 9.26 | 9.01 | 103111 |
| 1722984000 | 9.09 | 0.11 | 1.22 | 8.98 | 9.1298999 | 8.97 | 92332 |
| 1722897600 | 8.98 | -0.34 | -3.65 | 8.8301 | 9.0551999 | 8.83 | 154120 |
| 1722638400 | 9.32 | -0.37 | -3.82 | 9.31 | 9.392 | 9.21 | 121045 |
| 1722552000 | 9.69 | -0.24 | -2.42 | 9.99 | 9.99 | 9.5861 | 122766 |
| 1722465600 | 9.93 | 0.17 | 1.74 | 9.78 | 10 | 9.78 | 126931 |
| 1722379200 | 9.76 | -0.08 | -0.81 | 9.89 | 9.9263 | 9.68 | 117246 |
| 1722292800 | 9.84 | -0.03 | -0.30 | 9.93 | 9.97 | 9.83 | 94544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
