News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.36852394917 | 10.23 | 10.37 | 9.875 | 1968433 | 10.08534121 | CS |
| 4 | -0.02 | -0.192492781521 | 10.39 | 11.015 | 9.875 | 2321657 | 10.39910642 | CS |
| 12 | -0.05 | -0.479846449136 | 10.42 | 11.015 | 9.655 | 2317166 | 10.33192579 | CS |
| 26 | 0.01 | 0.0965250965251 | 10.36 | 11.015 | 9.39 | 2159291 | 10.23467666 | CS |
| 52 | 0.5 | 5.06585612969 | 9.87 | 11.59 | 9.39 | 2070807 | 10.45371484 | CS |
| 156 | -1.53 | -12.8571428571 | 11.9 | 12.72 | 8.6038 | 2651133 | 10.53505111 | CS |
| 260 | -3.38 | -24.5818181818 | 13.75 | 14.53 | 5.75 | 2716069 | 10.52125939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.37 | 0.19 | 1.87 | 10.205 | 10.43 | 10.185 | 1763163 |
| 1732232400 | 10.18 | 0.18 | 1.80 | 10.055 | 10.37 | 10.025 | 2371156 |
| 1732146000 | 10 | -0.06 | -0.60 | 10.02 | 10.065 | 9.95 | 1792313 |
| 1732059600 | 10.06 | 0.01 | 0.10 | 9.925 | 10.1 | 9.875 | 1919436 |
| 1731973200 | 10.05 | -0.05 | -0.50 | 10.09 | 10.155 | 10.045 | 1526335 |
| 1731714000 | 10.1 | -0.03 | -0.30 | 10.22 | 10.265 | 10.08 | 2135097 |
| 1731627600 | 10.13 | -0.31 | -2.97 | 10.5 | 10.54 | 10.12 | 1639351 |
| 1731541200 | 10.44 | -0.07 | -0.67 | 10.54 | 10.63 | 10.39 | 2998166 |
| 1731454800 | 10.51 | -0.38 | -3.49 | 10.5 | 10.78 | 10.34 | 8224537 |
| 1731368400 | 10.89 | 0.08 | 0.74 | 10.91 | 11.015 | 10.74 | 1881075 |
| 1731109200 | 10.81 | 0.1 | 0.93 | 10.66 | 10.845 | 10.625 | 2426538 |
| 1731022800 | 10.71 | -0.08 | -0.74 | 10.77 | 10.83 | 10.635 | 1996273 |
| 1730936400 | 10.79 | 0.39 | 3.75 | 10.98 | 11.07 | 10.745 | 4828965 |
| 1730850000 | 10.4 | 0.18 | 1.76 | 10.15 | 10.44 | 10.13 | 1908794 |
| 1730763600 | 10.22 | 0.09 | 0.89 | 10.1 | 10.34 | 10.1 | 3099153 |
| 1730500800 | 10.13 | 0.04 | 0.40 | 10.12 | 10.28 | 10.12 | 1884362 |
| 1730414400 | 10.09 | -0.25 | -2.42 | 10.315 | 10.34 | 10.09 | 1637027 |
| 1730328000 | 10.34 | 0.07 | 0.68 | 10.27 | 10.415 | 10.27 | 1295801 |
| 1730241600 | 10.27 | -0.05 | -0.48 | 10.23 | 10.34 | 10.215 | 832527 |
| 1730155200 | 10.32 | 0.06 | 0.58 | 10.35 | 10.395 | 10.315 | 918177 |
| 1729896000 | 10.26 | -0.05 | -0.48 | 10.39 | 10.41 | 10.235 | 884107 |
| 1729809600 | 10.31 | 0.2 | 1.98 | 10.14 | 10.32 | 10.125 | 1794280 |
| 1729723200 | 10.11 | -0.1 | -0.98 | 10.13 | 10.17 | 10.01 | 1551958 |
| 1729636800 | 10.21 | -0.06 | -0.58 | 10.24 | 10.26 | 10.15 | 1918181 |
| 1729550400 | 10.27 | -0.01 | -0.10 | 10.28 | 10.29 | 10.13 | 2784608 |
| 1729291200 | 10.28 | -0.12 | -1.15 | 10.43 | 10.44 | 10.255 | 1239847 |
| 1729204800 | 10.4 | 0 | 0.00 | 10.4 | 10.455 | 10.345 | 1365151 |
| 1729118400 | 10.4 | 0.08 | 0.78 | 10.39 | 10.485 | 10.34 | 1869212 |
| 1729032000 | 10.32 | -0.03 | -0.29 | 10.37 | 10.565 | 10.32 | 1424915 |
| 1728945600 | 10.35 | -0.04 | -0.38 | 10.37 | 10.39 | 10.23 | 1524883 |
| 1728686400 | 10.39 | 0.16 | 1.56 | 10.07 | 10.41 | 10.04 | 3203593 |
| 1728600000 | 10.23 | 0.1 | 0.99 | 10.07 | 10.23 | 10.015 | 4124343 |
| 1728513600 | 10.13 | -0.12 | -1.17 | 10.23 | 10.33 | 10.105 | 3140639 |
| 1728427200 | 10.25 | 0.05 | 0.49 | 10.045 | 10.28 | 9.965 | 1727837 |
| 1728340800 | 10.2 | -0.27 | -2.58 | 10.41 | 10.455 | 10.17 | 3305983 |
| 1728081600 | 10.47 | 0.31 | 3.05 | 10.34 | 10.55 | 10.34 | 2123010 |
| 1727995200 | 10.16 | -0.14 | -1.36 | 10.165 | 10.245 | 10.07 | 3266961 |
| 1727908800 | 10.3 | 0.07 | 0.68 | 10.21 | 10.34 | 10.2 | 4157298 |
| 1727822400 | 10.23 | -0.09 | -0.87 | 10.33 | 10.36 | 10.08 | 3546830 |
| 1727735520 | 10.32 | -0.28 | -2.64 | 10.49 | 10.49 | 10.27 | 2865110 |
| 1727476800 | 10.6 | 0.02 | 0.19 | 10.68 | 10.805 | 10.56 | 2950333 |
| 1727390400 | 10.58 | -0.03 | -0.28 | 10.71 | 10.74 | 10.56 | 3392843 |
| 1727304000 | 10.61 | -0.25 | -2.30 | 10.84 | 10.86 | 10.61 | 1427517 |
| 1727217600 | 10.86 | 0.18 | 1.69 | 10.69 | 10.89 | 10.69 | 1761573 |
| 1727131200 | 10.68 | -0.07 | -0.65 | 10.76 | 10.81 | 10.65 | 1416977 |
| 1726872000 | 10.75 | -0.01 | -0.09 | 10.6 | 10.77 | 10.59 | 5056778 |
| 1726785600 | 10.76 | 0.44 | 4.26 | 10.51 | 10.82 | 10.47 | 2008130 |
| 1726699200 | 10.32 | 0.02 | 0.19 | 10.33 | 10.495 | 10.265 | 1399106 |
| 1726612800 | 10.3 | 0.14 | 1.38 | 10.26 | 10.36 | 10.2 | 1004183 |
| 1726526400 | 10.16 | 0.01 | 0.10 | 10.19 | 10.21 | 10.12 | 1985403 |
| 1726267200 | 10.15 | 0.11 | 1.10 | 10.09 | 10.17 | 10.04 | 1626855 |
| 1726180800 | 10.04 | 0.19 | 1.93 | 9.89 | 10.06 | 9.825 | 2049670 |
| 1726094400 | 9.85 | 0.05 | 0.51 | 9.74 | 9.895 | 9.695 | 1850108 |
| 1726008000 | 9.8 | -0.03 | -0.31 | 9.82 | 9.83 | 9.655 | 1356549 |
| 1725921600 | 9.83 | -0.06 | -0.61 | 9.89 | 9.955 | 9.82 | 2199340 |
| 1725662400 | 9.89 | -0.03 | -0.30 | 9.985 | 10.025 | 9.88 | 1595794 |
| 1725576000 | 9.92 | -0.13 | -1.29 | 10.05 | 10.07 | 9.82 | 3245689 |
| 1725489600 | 10.05 | -0.12 | -1.18 | 10.18 | 10.27 | 10.01 | 1664746 |
| 1725403200 | 10.17 | -0.26 | -2.49 | 10.295 | 10.31 | 10.105 | 1895415 |
| 1725057600 | 10.43 | 0.09 | 0.87 | 10.42 | 10.465 | 10.27 | 2333835 |
| 1724971200 | 10.34 | 0.12 | 1.17 | 10.3 | 10.41 | 10.25 | 1724448 |
| 1724884800 | 10.22 | -0.02 | -0.20 | 10.21 | 10.29 | 10.19 | 1712470 |
| 1724798400 | 10.24 | -0.1 | -0.97 | 10.27 | 10.42 | 10.23 | 2127415 |
| 1724712000 | 10.34 | -0.09 | -0.86 | 10.53 | 10.53 | 10.33 | 1226624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
