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 | 0.09 | 0.810810810811 | 11.1 | 11.21 | 11.08 | 31424 | 11.14173371 | CS |
| 4 | 0.08 | 0.720072007201 | 11.11 | 11.21 | 11.02 | 32485 | 11.12220307 | CS |
| 12 | 0.73 | 6.97896749522 | 10.46 | 11.21 | 10.4 | 30078 | 10.89693819 | CS |
| 26 | 0.62 | 5.86565752129 | 10.57 | 11.21 | 10.4 | 37760 | 10.73010663 | CS |
| 52 | 0.45 | 4.18994413408 | 10.74 | 11.29 | 9.6 | 36059 | 10.68946619 | CS |
| 156 | -3.21 | -22.2916666667 | 14.4 | 14.63 | 9.54 | 33489 | 11.04162773 | CS |
| 260 | -2.62 | -18.9717595945 | 13.81 | 14.89 | 9.05 | 31526 | 11.96916198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 11.2 | 0.03 | 0.27 | 11.24 | 11.24 | 11.1582 | 39199 |
| 1726526400 | 11.17 | 0.02 | 0.18 | 11.17 | 11.19 | 11.1 | 37141 |
| 1726267200 | 11.15 | 0.07 | 0.63 | 11.17 | 11.2 | 11.11 | 24495 |
| 1726180800 | 11.08 | -0.01 | -0.09 | 11.09 | 11.1499 | 11.08 | 31289 |
| 1726094400 | 11.09 | -0.01 | -0.09 | 11.1 | 11.1395 | 11.08 | 29561 |
| 1726008000 | 11.1 | -0.01 | -0.09 | 11.14 | 11.195 | 11.07 | 42660 |
| 1725921600 | 11.11 | 0 | 0.00 | 11.11 | 11.2 | 11.07 | 31798 |
| 1725662400 | 11.11 | -0.03 | -0.27 | 11.11 | 11.16 | 11.08 | 32552 |
| 1725576000 | 11.14 | 0.06 | 0.54 | 11.1 | 11.14 | 11.04 | 28303 |
| 1725489600 | 11.08 | -0.01 | -0.09 | 11.04 | 11.13 | 11.02 | 41850 |
| 1725403200 | 11.09 | -0.06 | -0.54 | 11.12 | 11.12 | 11.05 | 44189 |
| 1725057600 | 11.15 | -0.02 | -0.18 | 11.12 | 11.17 | 11.1 | 36326 |
| 1724971200 | 11.17 | 0.06 | 0.54 | 11.11 | 11.2 | 11.06 | 28838 |
| 1724884800 | 11.11 | 0 | 0.00 | 11.11 | 11.21 | 11.11 | 38461 |
| 1724798400 | 11.11 | -0.05 | -0.45 | 11.19 | 11.19 | 11.05 | 57283 |
| 1724712000 | 11.16 | 0.09 | 0.81 | 11.14 | 11.16 | 11.1 | 38960 |
| 1724452800 | 11.07 | -0.04 | -0.36 | 11.09 | 11.1 | 11.03 | 26005 |
| 1724366400 | 11.11 | -0.02 | -0.13 | 11.15 | 11.15 | 11.05 | 30382 |
| 1724280000 | 11.125 | 0.02 | 0.18 | 11.11 | 11.13 | 11.11 | 12848 |
| 1724193600 | 11.105 | 0.05 | 0.50 | 11.15 | 11.15 | 11.0417 | 36721 |
| 1724107200 | 11.05 | -0.02 | -0.18 | 11.05 | 11.07 | 11.03 | 33219 |
| 1723848000 | 11.07 | 0.03 | 0.23 | 11.05 | 11.07 | 11.0102 | 17787 |
| 1723761600 | 11.045 | 0.02 | 0.14 | 11.03 | 11.11 | 11.0038 | 30196 |
| 1723675200 | 11.03 | 0.05 | 0.46 | 11.03 | 11.09 | 11.001 | 20063 |
| 1723588800 | 10.98 | 0.09 | 0.83 | 10.93 | 11.0309 | 10.93 | 24007 |
| 1723502400 | 10.89 | -0.04 | -0.36 | 10.93 | 10.97 | 10.88 | 11994 |
| 1723243200 | 10.9297 | 0.07 | 0.64 | 10.92 | 10.96 | 10.83 | 22882 |
| 1723156800 | 10.8599 | 0.01 | 0.09 | 10.83 | 10.9186 | 10.8184 | 29259 |
| 1723070400 | 10.85 | 0.08 | 0.74 | 10.81 | 10.88 | 10.81 | 28653 |
| 1722984000 | 10.77 | -0.02 | -0.14 | 10.83 | 10.8699 | 10.77 | 38281 |
| 1722897600 | 10.785 | -0.14 | -1.28 | 10.83 | 10.88 | 10.77 | 38805 |
| 1722638400 | 10.9245 | 0 | 0.04 | 10.97 | 10.97 | 10.88 | 29600 |
| 1722552000 | 10.92 | -0.02 | -0.18 | 10.97 | 10.99 | 10.91 | 42932 |
| 1722465600 | 10.94 | 0.01 | 0.09 | 11 | 11 | 10.9 | 47504 |
| 1722379200 | 10.93 | 0.02 | 0.18 | 10.89 | 10.9475 | 10.89 | 29903 |
| 1722292800 | 10.91 | -0.02 | -0.18 | 10.98 | 10.98 | 10.88 | 23237 |
| 1722033600 | 10.93 | 0.01 | 0.09 | 11 | 11 | 10.87 | 18862 |
| 1721947200 | 10.92 | 0.15 | 1.39 | 10.78 | 10.92 | 10.78 | 38474 |
| 1721860800 | 10.77 | -0.1 | -0.92 | 10.83 | 10.83 | 10.7622 | 11713 |
| 1721774400 | 10.87 | 0.08 | 0.74 | 10.82 | 10.88 | 10.76 | 21085 |
| 1721688000 | 10.79 | 0.04 | 0.37 | 10.8 | 10.81 | 10.73 | 31100 |
| 1721428800 | 10.75 | 0.04 | 0.40 | 10.77 | 10.7709 | 10.702 | 37945 |
| 1721342400 | 10.707 | -0.07 | -0.68 | 10.75 | 10.77 | 10.7 | 12521 |
| 1721256000 | 10.78 | 0.02 | 0.19 | 10.77 | 10.78 | 10.7189 | 36781 |
| 1721169600 | 10.76 | 0.07 | 0.65 | 10.71 | 10.78 | 10.68 | 33190 |
| 1721083200 | 10.69 | -0.04 | -0.37 | 10.7 | 10.7299 | 10.68 | 24943 |
| 1720824000 | 10.73 | 0.08 | 0.75 | 10.68 | 10.73 | 10.65 | 32143 |
| 1720737600 | 10.65 | 0.05 | 0.47 | 10.63 | 10.67 | 10.62 | 42223 |
| 1720651200 | 10.6 | 0.01 | 0.09 | 10.58 | 10.64 | 10.57 | 14889 |
| 1720564800 | 10.59 | 0.05 | 0.47 | 10.57 | 10.59 | 10.53 | 36604 |
| 1720478400 | 10.54 | 0 | 0.00 | 10.54 | 10.56 | 10.5103 | 16948 |
| 1720219200 | 10.54 | 0.02 | 0.19 | 10.52 | 10.559 | 10.51 | 38370 |
| 1720040640 | 10.52 | 0.04 | 0.38 | 10.48 | 10.53 | 10.48 | 17847 |
| 1719960000 | 10.48 | 0.07 | 0.67 | 10.46 | 10.5 | 10.46 | 31575 |
| 1719873600 | 10.41 | -0.1 | -0.95 | 10.48 | 10.5 | 10.4 | 57356 |
| 1719614400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1719528000 | 10.51 | 0.08 | 0.77 | 10.45 | 10.51 | 10.45 | 14576 |
| 1719441600 | 10.43 | -0.03 | -0.29 | 10.46 | 10.46 | 10.42 | 28012 |
| 1719355200 | 10.46 | 0.01 | 0.05 | 10.48 | 10.49 | 10.43 | 30535 |
| 1719268800 | 10.455 | -0.01 | -0.05 | 10.47 | 10.5 | 10.44 | 38281 |
| 1719009600 | 10.46 | -0.12 | -1.13 | 10.51 | 10.54 | 10.41 | 32732 |
| 1718923200 | 10.58 | -0.01 | -0.05 | 10.56 | 10.61 | 10.54 | 30872 |
| 1718750400 | 10.585 | 0.02 | 0.14 | 10.57 | 10.6197 | 10.549 | 83466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
