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 | 0.33 | 2.67857142857 | 12.32 | 12.93 | 12.201 | 15934 | 12.41332159 | CS |
| 4 | 0.2383 | 1.91996261592 | 12.4117 | 13.08 | 12.201 | 15882 | 12.64821002 | CS |
| 12 | -0.1739 | -1.35606172849 | 12.8239 | 13.305 | 12.201 | 15026 | 12.69444286 | CS |
| 26 | 0.55 | 4.54545454545 | 12.1 | 13.305 | 11.91 | 15864 | 12.5659289 | CS |
| 52 | 0.6 | 4.97925311203 | 12.05 | 13.305 | 11.65 | 18392 | 12.22471323 | CS |
| 156 | -3.04 | -19.3753983429 | 15.69 | 15.73 | 10.59 | 18356 | 12.19492966 | CS |
| 260 | -2.85 | -18.3870967742 | 15.5 | 17.41 | 10.59 | 18982 | 13.42843446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 12.62 | 0.06 | 0.48 | 12.72 | 12.72 | 12.498075 | 6640 |
| 1735077840 | 12.56 | 0.25 | 2.06 | 12.41 | 12.86 | 12.4 | 16727 |
| 1734997200 | 12.307 | -0.02 | -0.19 | 12.24 | 12.5299 | 12.201 | 20104 |
| 1734738000 | 12.33 | -0.12 | -0.96 | 12.32 | 12.4011 | 12.3 | 20263 |
| 1734651600 | 12.45 | 0.05 | 0.40 | 12.49 | 12.5 | 12.385 | 13334 |
| 1734565200 | 12.4 | -0.13 | -1.04 | 12.470856 | 12.6099 | 12.4 | 17589 |
| 1734478800 | 12.53 | -0.06 | -0.48 | 12.53 | 12.6302 | 12.53 | 7543 |
| 1734392400 | 12.59 | -0.01 | -0.08 | 12.57 | 12.6001 | 12.53 | 5093 |
| 1734133200 | 12.6 | -0.04 | -0.32 | 12.54 | 12.74 | 12.53 | 12848 |
| 1734046800 | 12.64 | -0.01 | -0.08 | 12.64 | 12.655 | 12.62 | 15352 |
| 1733960400 | 12.65 | -0.16 | -1.25 | 12.84 | 12.845 | 12.57 | 24490 |
| 1733874000 | 12.81 | -0.19 | -1.49 | 12.9139 | 12.9139 | 12.78 | 7476 |
| 1733787600 | 13.0044 | -0.01 | -0.04 | 12.945 | 13.0745 | 12.9018 | 3980 |
| 1733528400 | 13.01 | 0.31 | 2.44 | 12.8806 | 13.08 | 12.81 | 63983 |
| 1733442000 | 12.7 | 0.03 | 0.24 | 12.635 | 12.7659 | 12.5711 | 13357 |
| 1733355600 | 12.67 | 0.06 | 0.48 | 12.5332 | 12.6966 | 12.5204 | 19641 |
| 1733269200 | 12.6099 | 0.08 | 0.62 | 12.5351 | 12.69 | 12.5351 | 11246 |
| 1733182800 | 12.5316 | 0 | 0.01 | 12.53 | 12.6999 | 12.53 | 10475 |
| 1732917840 | 12.53 | 0.04 | 0.28 | 12.4117 | 12.6199 | 12.4117 | 11625 |
| 1732750800 | 12.4944 | 0.05 | 0.44 | 12.41 | 12.523 | 12.41 | 14936 |
| 1732664400 | 12.44 | -0.05 | -0.40 | 12.404 | 12.51 | 12.39 | 11829 |
| 1732578000 | 12.49 | 0.04 | 0.32 | 12.44 | 12.67 | 12.44 | 4840 |
| 1732318800 | 12.45 | 0.04 | 0.30 | 12.53 | 12.6999 | 12.39 | 7433 |
| 1732232400 | 12.4131 | -0.06 | -0.46 | 12.7743 | 12.7743 | 12.39 | 5758 |
| 1732146000 | 12.47 | -0.05 | -0.40 | 12.6044 | 12.62 | 12.47 | 6695 |
| 1732059600 | 12.52 | -0.18 | -1.38 | 12.49 | 12.64 | 12.49 | 8123 |
| 1731973200 | 12.695 | 0.18 | 1.40 | 12.65 | 12.775 | 12.49 | 24752 |
| 1731714000 | 12.52 | -0.16 | -1.30 | 12.53 | 12.8679 | 12.5 | 4337 |
| 1731627600 | 12.6847 | -0.05 | -0.42 | 12.94 | 12.94 | 12.54 | 6248 |
| 1731541200 | 12.738401 | -0.06 | -0.48 | 12.7823 | 12.83 | 12.68 | 3851 |
| 1731454800 | 12.8 | -0.02 | -0.16 | 12.92 | 12.92 | 12.62 | 7543 |
| 1731368400 | 12.82 | 0.11 | 0.87 | 12.785 | 12.92 | 12.78 | 5760 |
| 1731109200 | 12.71 | -0.09 | -0.66 | 12.8067 | 12.8067 | 12.71 | 1166 |
| 1731022800 | 12.795 | 0.2 | 1.55 | 13.0216 | 13.022 | 12.55 | 7807 |
| 1730936400 | 12.6 | -0.08 | -0.59 | 12.8226 | 12.8226 | 12.55 | 8825 |
| 1730850000 | 12.675 | -0.02 | -0.16 | 12.66 | 12.82 | 12.66 | 4295 |
| 1730763600 | 12.695 | 0.04 | 0.36 | 12.73 | 12.74 | 12.65 | 11971 |
| 1730500800 | 12.65 | 0.04 | 0.36 | 12.78 | 12.78 | 12.59 | 4964 |
| 1730414400 | 12.605 | 0.04 | 0.32 | 12.5 | 12.85 | 12.5 | 15657 |
| 1730328000 | 12.564582 | 0.06 | 0.52 | 12.65 | 12.65 | 12.51 | 12273 |
| 1730241600 | 12.5 | -0.05 | -0.40 | 12.59 | 12.5941 | 12.48 | 5543 |
| 1730155200 | 12.55 | -0.09 | -0.74 | 12.66 | 12.66 | 12.5401 | 4785 |
| 1729896000 | 12.6441 | 0.15 | 1.23 | 12.45 | 12.7975 | 12.45 | 14016 |
| 1729809600 | 12.49 | -0.01 | -0.08 | 12.53 | 12.5782 | 12.46 | 19331 |
| 1729723200 | 12.5 | -0.1 | -0.79 | 12.53 | 12.5951 | 12.5 | 4957 |
| 1729636800 | 12.6 | 0.04 | 0.36 | 12.67 | 12.67 | 12.49 | 15019 |
| 1729550400 | 12.555 | -0.12 | -0.91 | 12.65 | 12.65 | 12.47 | 10241 |
| 1729291200 | 12.67 | -0.06 | -0.47 | 12.73 | 12.8 | 12.67 | 21702 |
| 1729204800 | 12.73 | -0.06 | -0.47 | 12.8 | 12.83 | 12.66 | 30240 |
| 1729118400 | 12.79 | 0.07 | 0.55 | 12.87 | 12.87 | 12.73 | 20200 |
| 1729032000 | 12.72 | -0.31 | -2.38 | 13.07 | 13.305 | 12.71 | 15224 |
| 1728945600 | 13.03 | 0 | 0.00 | 13.07 | 13.1773 | 12.94 | 17842 |
| 1728686400 | 13.03 | 0.09 | 0.70 | 12.99 | 13.12 | 12.959 | 8219 |
| 1728600000 | 12.94 | 0.13 | 1.00 | 12.85 | 12.95 | 12.81 | 16824 |
| 1728513600 | 12.8113 | -0.03 | -0.26 | 12.85 | 12.85 | 12.775 | 7068 |
| 1728427200 | 12.845 | 0.04 | 0.27 | 12.76 | 12.9251 | 12.7 | 78259 |
| 1728340800 | 12.81 | 0.02 | 0.16 | 12.79 | 12.845 | 12.7001 | 97328 |
| 1728081600 | 12.79 | -0.04 | -0.31 | 12.8239 | 12.8239 | 12.6601 | 3907 |
| 1727995200 | 12.83 | -0.01 | -0.08 | 12.79 | 12.85 | 12.7599 | 9169 |
| 1727908800 | 12.84 | 0.01 | 0.09 | 12.8049 | 12.84 | 12.7707 | 9948 |
| 1727822400 | 12.8285 | -0.03 | -0.24 | 12.9 | 12.9 | 12.8004 | 16033 |
| 1727735520 | 12.86 | 0.1 | 0.78 | 12.73 | 12.89 | 12.73 | 18798 |
| 1727476800 | 12.76 | -0.09 | -0.70 | 12.9 | 12.9 | 12.72 | 9692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
