News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.18532818533 | 10.36 | 10.51 | 9.84 | 241603 | 10.2450209 | CS |
| 4 | -2.58 | -20.4599524187 | 12.61 | 12.92 | 9.84 | 280068 | 11.21671564 | CS |
| 12 | -1.17 | -10.4464285714 | 11.2 | 13.42 | 9.84 | 237298 | 12.05666515 | CS |
| 26 | 0.49 | 5.13626834382 | 9.54 | 13.42 | 9.46 | 227615 | 11.47562025 | CS |
| 52 | 0.25 | 2.55623721881 | 9.78 | 13.42 | 8.83 | 212432 | 10.53095308 | CS |
| 156 | -2.94 | -22.66769468 | 12.97 | 15 | 7.71 | 217972 | 10.6092185 | CS |
| 260 | -0.46 | -4.38512869399 | 10.49 | 18.48 | 7.71 | 258995 | 12.61032796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 10.03 | 0.16 | 1.62 | 9.98 | 10.12 | 9.86 | 187058 |
| 1741902000 | 9.8699999 | -0.41 | -3.99 | 10.27 | 10.29 | 9.84 | 235292 |
| 1741815600 | 10.28 | -0.04 | -0.39 | 10.21 | 10.38 | 10.18 | 226664 |
| 1741729200 | 10.32 | 0.04 | 0.39 | 10.18 | 10.34 | 10.18 | 183555 |
| 1741642800 | 10.28 | -0.14 | -1.34 | 10.38 | 10.41 | 10.25 | 227701 |
| 1741387200 | 10.42 | -0.01 | -0.10 | 10.36 | 10.51 | 10.31 | 334802 |
| 1741300800 | 10.43 | -0.3 | -2.80 | 10.56 | 10.74 | 10.33 | 279878 |
| 1741214400 | 10.73 | -0.03 | -0.28 | 10.96 | 10.96 | 10.7 | 177782 |
| 1741128000 | 10.76 | -0.1 | -0.92 | 10.79 | 10.84 | 10.35 | 282145 |
| 1741041600 | 10.86 | -0.36 | -3.21 | 11.22 | 11.24 | 10.84 | 321086 |
| 1740782400 | 11.22 | -0.13 | -1.15 | 11.27 | 11.42 | 11.11 | 338351 |
| 1740696000 | 11.35 | -0.09 | -0.79 | 11.46 | 11.58 | 11.33 | 139891 |
| 1740609600 | 11.44 | -0.15 | -1.29 | 11.55 | 11.8 | 11.41 | 223923 |
| 1740523200 | 11.59 | 0.1 | 0.87 | 11.49 | 11.67 | 11.47 | 311293 |
| 1740436800 | 11.49 | 0.05 | 0.44 | 11.27 | 11.61 | 11.25 | 269036 |
| 1740177600 | 11.44 | -0.29 | -2.47 | 11.66 | 11.78 | 11.33 | 279195 |
| 1740091200 | 11.73 | -1.07 | -8.36 | 12.69 | 12.71 | 11.58 | 914047 |
| 1740004800 | 12.8 | -0.06 | -0.47 | 12.8 | 12.85 | 12.67 | 181537 |
| 1739918400 | 12.86 | 0.02 | 0.16 | 12.84 | 12.88 | 12.76 | 207588 |
| 1739572800 | 12.84 | 0.25 | 1.99 | 12.61 | 12.92 | 12.59 | 187518 |
| 1739486400 | 12.59 | 0.07 | 0.56 | 12.5 | 12.75 | 12.5 | 102893 |
| 1739400000 | 12.52 | -0.2 | -1.57 | 12.6 | 12.69 | 12.48 | 132138 |
| 1739313600 | 12.72 | -0.23 | -1.78 | 12.88 | 12.88 | 12.72 | 166540 |
| 1739227200 | 12.95 | 0.06 | 0.47 | 12.9 | 13 | 12.85 | 163278 |
| 1738968000 | 12.89 | -0.06 | -0.46 | 12.9 | 12.93 | 12.7 | 136431 |
| 1738881600 | 12.95 | 0.06 | 0.47 | 12.86 | 13.11 | 12.85 | 234935 |
| 1738795200 | 12.89 | 0.04 | 0.31 | 12.83 | 12.92 | 12.66 | 175343 |
| 1738708800 | 12.85 | 0.11 | 0.86 | 12.71 | 13.3 | 12.7 | 350655 |
| 1738622400 | 12.74 | -0.11 | -0.86 | 12.3 | 12.83 | 12.28 | 330726 |
| 1738363200 | 12.85 | -0.06 | -0.46 | 12.86 | 12.96 | 12.69 | 947726 |
| 1738276800 | 12.91 | -0.09 | -0.69 | 13.01 | 13.1 | 12.84 | 220732 |
| 1738190400 | 13 | -0.25 | -1.89 | 13.19 | 13.25 | 12.95 | 254499 |
| 1738104000 | 13.25 | 0.08 | 0.61 | 13.17 | 13.28 | 13.07 | 286757 |
| 1738017600 | 13.17 | 0.02 | 0.15 | 13.2 | 13.42 | 13.02 | 433992 |
| 1737758400 | 13.15 | 0.56 | 4.45 | 12.72 | 13.18 | 12.47 | 350587 |
| 1737672000 | 12.59 | -0.04 | -0.32 | 12.58 | 12.69 | 12.45 | 247473 |
| 1737585600 | 12.63 | -0.07 | -0.55 | 12.67 | 12.76 | 12.56 | 257632 |
| 1737499200 | 12.7 | -0.01 | -0.08 | 12.6 | 12.82 | 12.6 | 516951 |
| 1737412800 | 12.71 | 0 | 0.00 | 12.53 | 12.79 | 12.5 | 111923 |
| 1737153600 | 12.71 | 0.25 | 2.01 | 12.45 | 12.78 | 12.45 | 164465 |
| 1737067200 | 12.46 | 0.12 | 0.97 | 12.3 | 12.47 | 12.18 | 155491 |
| 1736980800 | 12.34 | 0.34 | 2.83 | 12.13 | 12.59 | 12.13 | 262308 |
| 1736894400 | 12 | 0.01 | 0.08 | 12.06 | 12.2 | 11.88 | 134786 |
| 1736808000 | 11.99 | -0.16 | -1.32 | 11.96 | 12.07 | 11.93 | 147259 |
| 1736548800 | 12.15 | 0.05 | 0.41 | 11.94 | 12.22 | 11.94 | 134963 |
| 1736462400 | 12.1 | 0.24 | 2.02 | 11.73 | 12.17 | 11.73 | 100732 |
| 1736376000 | 11.86 | -0.28 | -2.31 | 12.03 | 12.03 | 11.77 | 143969 |
| 1736289600 | 12.14 | 0.15 | 1.25 | 12.02 | 12.23 | 12.02 | 118140 |
| 1736203200 | 11.99 | -0.25 | -2.04 | 12.1 | 12.27 | 11.98 | 207229 |
| 1735944000 | 12.24 | 0.29 | 2.43 | 11.84 | 12.25 | 11.84 | 248658 |
| 1735857600 | 11.95 | 0.04 | 0.34 | 11.88 | 12 | 11.87 | 84333 |
| 1735684800 | 11.91 | 0.05 | 0.42 | 11.85 | 11.96 | 11.83 | 94728 |
| 1735598400 | 11.86 | 0.06 | 0.51 | 11.69 | 11.89 | 11.63 | 114816 |
| 1735339200 | 11.8 | -0.01 | -0.08 | 11.78 | 11.93 | 11.71 | 75028 |
| 1735069200 | 11.81 | 0.13 | 1.11 | 11.7 | 11.93 | 11.54 | 118363 |
| 1734993600 | 11.68 | 0.21 | 1.83 | 11.43 | 11.7 | 11.43 | 128082 |
| 1734734400 | 11.47 | 0.22 | 1.96 | 11.2 | 11.57 | 11.2 | 112847 |
| 1734648000 | 11.25 | -0.17 | -1.49 | 11.37 | 11.42 | 11.15 | 98336 |
| 1734561600 | 11.42 | -0.48 | -4.03 | 11.8 | 11.93 | 11.4 | 149424 |
| 1734475200 | 11.9 | 0.15 | 1.28 | 11.65 | 12 | 11.6 | 168856 |
| 1734388800 | 11.75 | -0.11 | -0.93 | 11.81 | 11.94 | 11.73 | 148726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
