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 | 0 | 9.71 | 9.98 | 9.6201 | 204668 | 9.82399954 | CS |
| 4 | 0.27 | 2.86016949153 | 9.44 | 9.98 | 9.26 | 162386 | 9.57780231 | CS |
| 12 | 0.71 | 7.88888888889 | 9 | 9.98 | 8.9301 | 159699 | 9.40856871 | CS |
| 26 | 0.71 | 7.88888888889 | 9 | 9.98 | 8.88 | 202553 | 9.24276866 | CS |
| 52 | 0.8 | 8.97867564534 | 8.91 | 9.98 | 7.85 | 200460 | 8.99675779 | CS |
| 156 | -4 | -29.1757840992 | 13.71 | 14.17 | 7.4 | 215517 | 9.86350568 | CS |
| 260 | -4.72 | -32.7096327096 | 14.43 | 15.25 | 7.4 | 218502 | 11.11287617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.78 | 0.01 | 0.10 | 9.835 | 9.86 | 9.74 | 595805 |
| 1721342400 | 9.77 | -0.12 | -1.21 | 9.9 | 9.95 | 9.73 | 193537 |
| 1721256000 | 9.89 | -0.03 | -0.30 | 9.85 | 9.98 | 9.85 | 178153 |
| 1721169600 | 9.92 | 0.11 | 1.12 | 9.86 | 9.95 | 9.855 | 220736 |
| 1721083200 | 9.81 | 0.1 | 1.03 | 9.7 | 9.8699999 | 9.69 | 266262 |
| 1720824000 | 9.71 | -0.01 | -0.10 | 9.71 | 9.74 | 9.6201 | 164654 |
| 1720737600 | 9.72 | 0.12 | 1.25 | 9.66 | 9.74 | 9.63 | 212544 |
| 1720651200 | 9.6 | 0.08 | 0.84 | 9.53 | 9.65 | 9.5201 | 218775 |
| 1720564800 | 9.52 | 0.09 | 0.95 | 9.44 | 9.52 | 9.3801 | 156741 |
| 1720478400 | 9.43 | 0.02 | 0.21 | 9.38 | 9.43 | 9.3699999 | 135525 |
| 1720219200 | 9.41 | -0.02 | -0.21 | 9.4 | 9.45 | 9.4 | 115458 |
| 1720040640 | 9.43 | 0.02 | 0.21 | 9.44 | 9.47 | 9.38 | 95237 |
| 1719960000 | 9.41 | 0.08 | 0.86 | 9.3 | 9.41 | 9.3 | 167986 |
| 1719873600 | 9.33 | 0.02 | 0.21 | 9.39 | 9.425 | 9.26 | 233302 |
| 1719614400 | 9.31 | -0.05 | -0.53 | 9.38 | 9.44 | 9.31 | 180269 |
| 1719528000 | 9.36 | -0.01 | -0.11 | 9.36 | 9.3936 | 9.33 | 122338 |
| 1719441600 | 9.3699999 | -0.07 | -0.74 | 9.45 | 9.46 | 9.34 | 119273 |
| 1719355200 | 9.44 | -0.02 | -0.21 | 9.49 | 9.49 | 9.34 | 91638 |
| 1719268800 | 9.46 | 0.01 | 0.11 | 9.45 | 9.4799 | 9.39 | 106403 |
| 1719009600 | 9.45 | -0.04 | -0.42 | 9.44 | 9.46 | 9.39 | 106504 |
| 1718923200 | 9.49 | -0.06 | -0.63 | 9.51 | 9.53 | 9.4 | 179949 |
| 1718750400 | 9.55 | 0.01 | 0.10 | 9.56 | 9.56 | 9.4814 | 120127 |
| 1718664000 | 9.5399999 | 0.02 | 0.21 | 9.55 | 9.55 | 9.505 | 93383 |
| 1718404800 | 9.52 | -0.04 | -0.42 | 9.56 | 9.56 | 9.44 | 101629 |
| 1718318400 | 9.56 | 0.06 | 0.63 | 9.5 | 9.58 | 9.43 | 152267 |
| 1718232000 | 9.5 | 0.13 | 1.39 | 9.47 | 9.51 | 9.4326 | 98367 |
| 1718145600 | 9.3699999 | -0.04 | -0.43 | 9.44 | 9.44 | 9.33 | 233046 |
| 1718059200 | 9.41 | -0.01 | -0.11 | 9.44 | 9.47 | 9.38 | 89016 |
| 1717800000 | 9.42 | -0.04 | -0.42 | 9.41 | 9.475 | 9.39 | 175100 |
| 1717713600 | 9.46 | -0.04 | -0.42 | 9.49 | 9.49 | 9.41 | 138660 |
| 1717627200 | 9.5 | 0.07 | 0.74 | 9.44 | 9.5399999 | 9.44 | 113071 |
| 1717540800 | 9.43 | 0.05 | 0.53 | 9.38 | 9.53 | 9.3699999 | 187131 |
| 1717454400 | 9.38 | 0.07 | 0.75 | 9.35 | 9.38 | 9.26 | 178577 |
| 1717195200 | 9.31 | 0.07 | 0.76 | 9.28 | 9.34 | 9.255 | 111722 |
| 1717108800 | 9.24 | 0.04 | 0.43 | 9.19 | 9.28 | 9.19 | 107935 |
| 1717022400 | 9.2 | -0.05 | -0.54 | 9.24 | 9.2599 | 9.18 | 100495 |
| 1716936000 | 9.25 | -0.09 | -0.96 | 9.36 | 9.365 | 9.22 | 189964 |
| 1716590400 | 9.34 | -0.02 | -0.21 | 9.44 | 9.44 | 9.26 | 177424 |
| 1716504000 | 9.36 | -0.13 | -1.37 | 9.49 | 9.49 | 9.35 | 107906 |
| 1716417600 | 9.49 | -0.05 | -0.52 | 9.47 | 9.49 | 9.42 | 119936 |
| 1716331200 | 9.5399999 | 0.13 | 1.38 | 9.45 | 9.5399999 | 9.3771 | 220401 |
| 1716244800 | 9.41 | 0.09 | 0.97 | 9.35 | 9.42 | 9.3219999 | 152855 |
| 1715985600 | 9.32 | -0.04 | -0.43 | 9.36 | 9.39 | 9.3 | 192244 |
| 1715899200 | 9.36 | 0.01 | 0.11 | 9.35 | 9.375 | 9.3 | 199205 |
| 1715812800 | 9.35 | 0.07 | 0.75 | 9.36 | 9.395 | 9.2899999 | 272781 |
| 1715726400 | 9.28 | 0.02 | 0.22 | 9.32 | 9.3387 | 9.22 | 140970 |
| 1715640000 | 9.26 | -0.05 | -0.54 | 9.32 | 9.33 | 9.26 | 104685 |
| 1715380800 | 9.31 | -0.02 | -0.21 | 9.3699999 | 9.38 | 9.27 | 94654 |
| 1715294400 | 9.33 | 0.03 | 0.32 | 9.33 | 9.3393 | 9.2899999 | 116321 |
| 1715208000 | 9.3 | -0.05 | -0.53 | 9.35 | 9.35 | 9.25 | 225041 |
| 1715121600 | 9.35 | 0.06 | 0.65 | 9.34 | 9.3695 | 9.2899999 | 151034 |
| 1715035200 | 9.2899999 | 0.05 | 0.54 | 9.25 | 9.2899999 | 9.23 | 111799 |
| 1714776000 | 9.24 | 0.08 | 0.87 | 9.26 | 9.26 | 9.18 | 182264 |
| 1714689600 | 9.16 | 0.05 | 0.55 | 9.1 | 9.16 | 9.08 | 182776 |
| 1714603200 | 9.11 | 0.09 | 1.00 | 9.07 | 9.11 | 9.02 | 212007 |
| 1714516800 | 9.02 | 0.02 | 0.22 | 8.98 | 9.0399999 | 8.935 | 200939 |
| 1714430400 | 9 | 0.02 | 0.22 | 9.01 | 9.08 | 8.96 | 258755 |
| 1714171200 | 8.98 | -0.01 | -0.11 | 9 | 9.0799 | 8.9301 | 223068 |
| 1714084800 | 8.99 | 0.03 | 0.33 | 8.95 | 9 | 8.924 | 175353 |
| 1713998400 | 8.96 | -0.15 | -1.65 | 9.09 | 9.1 | 8.96 | 241903 |
| 1713912000 | 9.11 | 0.08 | 0.89 | 9.0399999 | 9.1199999 | 9 | 187442 |
| 1713825600 | 9.03 | 0.07 | 0.78 | 8.98 | 9.03 | 8.9601 | 157802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
