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 | 0.06 | 0.531443755536 | 11.29 | 11.5 | 11.1 | 14408 | 11.30894736 | CS |
| 4 | -1.11 | -8.90850722311 | 12.46 | 12.5 | 11.1 | 7873 | 11.58847936 | CS |
| 12 | -2.01 | -15.0449101796 | 13.36 | 13.5 | 11.1 | 4546 | 11.93570405 | CS |
| 26 | -0.85 | -6.96721311475 | 12.2 | 14.55 | 11.1 | 3847 | 12.28856639 | CS |
| 52 | -0.85 | -6.96721311475 | 12.2 | 14.55 | 11.1 | 3847 | 12.28856639 | CS |
| 156 | -0.85 | -6.96721311475 | 12.2 | 14.55 | 11.1 | 3847 | 12.28856639 | CS |
| 260 | -0.85 | -6.96721311475 | 12.2 | 14.55 | 11.1 | 3847 | 12.28856639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719524400 | 11.35 | 0.13 | 1.16 | 11.27 | 11.5 | 11.27 | 22762 |
| 1719438000 | 11.22 | -0.13 | -1.15 | 11.39 | 11.4 | 11.22 | 14014 |
| 1719351600 | 11.35 | 0 | 0.00 | 11.5 | 11.5 | 11.34 | 14950 |
| 1719265200 | 11.35 | 0.09 | 0.80 | 11.35 | 11.39 | 11.35 | 7695 |
| 1719006000 | 11.26 | 0.07 | 0.63 | 11.29 | 11.29 | 11.1 | 12617 |
| 1718919600 | 11.19 | -0.38 | -3.28 | 11.94 | 11.94 | 11.11 | 13000 |
| 1718833200 | 11.57 | 0.12 | 1.05 | 11.57 | 11.57 | 11.57 | 800 |
| 1718746800 | 11.45 | -0.26 | -2.22 | 11.65 | 11.65 | 11.3 | 8139 |
| 1718660400 | 11.71 | -0.26 | -2.17 | 11.75 | 11.75 | 11.71 | 5104 |
| 1718401200 | 11.97 | -0.03 | -0.25 | 11.97 | 11.97 | 11.97 | 1400 |
| 1718314800 | 12 | 0.05 | 0.42 | 12.1 | 12.1 | 12 | 7314 |
| 1718228400 | 11.95 | -0.31 | -2.53 | 12.27 | 12.27 | 11.94 | 35240 |
| 1718142000 | 12.26 | -0.01 | -0.08 | 12.27 | 12.27 | 12.26 | 1000 |
| 1718055600 | 12.27 | -0.2 | -1.60 | 12.32 | 12.32 | 12.27 | 1900 |
| 1717796400 | 12.47 | 0.07 | 0.56 | 12.4 | 12.47 | 12.3 | 1500 |
| 1717710000 | 12.4 | 0.26 | 2.14 | 12.44 | 12.44 | 12.4 | 1901 |
| 1717623600 | 12.14 | -0.35 | -2.80 | 12.48 | 12.48 | 12.14 | 6531 |
| 1717537200 | 12.49 | 0.09 | 0.73 | 12.5 | 12.5 | 12.49 | 200 |
| 1717450800 | 12.4 | 0.15 | 1.22 | 12.4 | 12.4 | 12.4 | 100 |
| 1717191600 | 12.25 | -0.21 | -1.69 | 12.46 | 12.46 | 12.25 | 1300 |
| 1717105200 | 12.46 | -0.04 | -0.32 | 12.46 | 12.46 | 12.46 | 421 |
| 1717018800 | 12.5 | 0.08 | 0.64 | 12.5 | 12.5 | 12.5 | 310 |
| 1716932400 | 12.42 | -0.3 | -2.36 | 12.68 | 12.68 | 12.28 | 7625 |
| 1716846000 | 12.72 | -0.03 | -0.24 | 12.72 | 12.72 | 12.72 | 100 |
| 1716586800 | 12.75 | 0 | 0.00 | 12.74 | 12.75 | 12.74 | 905 |
| 1716500400 | 12.75 | -0.01 | -0.08 | 12.77 | 12.77 | 12.75 | 608 |
| 1716414000 | 12.76 | -0.21 | -1.62 | 12.77 | 12.77 | 12.76 | 1000 |
| 1716327600 | 12.97 | 0.02 | 0.15 | 12.93 | 12.97 | 12.93 | 1200 |
| 1715982000 | 12.95 | 0.56 | 4.52 | 12.99 | 12.99 | 12.95 | 2346 |
| 1715895600 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1715809200 | 12.39 | -0.11 | -0.88 | 12.39 | 12.39 | 12.39 | 302 |
| 1715722800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.49 | 2021 |
| 1715636400 | 12.5 | -0.09 | -0.71 | 12.67 | 12.67 | 12.5 | 5000 |
| 1715377200 | 12.59 | -0.38 | -2.93 | 12.89 | 12.89 | 12.59 | 962 |
| 1715290800 | 12.97 | 0.31 | 2.45 | 12.74 | 12.97 | 12.74 | 1900 |
| 1715204400 | 12.66 | -0.34 | -2.62 | 12.99 | 13 | 12.66 | 4928 |
| 1715118000 | 13 | 0.44 | 3.50 | 13.12 | 13.12 | 13 | 1681 |
| 1715031600 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1714772400 | 12.56 | -0.24 | -1.88 | 12.57 | 12.57 | 12.56 | 1101 |
| 1714686000 | 12.8 | 0.49 | 3.98 | 12.8 | 12.8 | 12.8 | 152 |
| 1714599600 | 12.31 | -0.47 | -3.68 | 12.53 | 12.58 | 12.31 | 2300 |
| 1714513200 | 12.78 | 0.04 | 0.31 | 12.61 | 12.78 | 12.61 | 3900 |
| 1714426800 | 12.74 | 0.35 | 2.82 | 12.44 | 12.74 | 12.44 | 3800 |
| 1714167600 | 12.39 | 0.33 | 2.74 | 12.23 | 12.39 | 12.23 | 2200 |
| 1714081200 | 12.06 | 0.11 | 0.92 | 11.99 | 12.18 | 11.99 | 3900 |
| 1713994800 | 11.95 | -0.05 | -0.42 | 12.15 | 12.15 | 11.91 | 12638 |
| 1713908400 | 12 | 0.18 | 1.52 | 11.89 | 12.26 | 11.89 | 3504 |
| 1713822000 | 11.82 | -0.21 | -1.75 | 12 | 12 | 11.34 | 7800 |
| 1713562800 | 12.03 | -0.02 | -0.17 | 12.03 | 12.03 | 12.03 | 164 |
| 1713476400 | 12.05 | -0.2 | -1.63 | 12.65 | 12.65 | 12.02 | 900 |
| 1713390000 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.2 | 2700 |
| 1713303600 | 12.5 | -0.04 | -0.32 | 12.5 | 12.5 | 12.5 | 300 |
| 1713217200 | 12.54 | -0.36 | -2.79 | 12.81 | 12.81 | 12.36 | 9302 |
| 1712958000 | 12.9 | -0.1 | -0.77 | 12.9 | 12.9 | 12.9 | 2741 |
| 1712871600 | 13 | -0.05 | -0.38 | 13.05 | 13.05 | 13 | 2970 |
| 1712785200 | 13.05 | 0.05 | 0.38 | 13.06 | 13.06 | 13.05 | 1100 |
| 1712698800 | 13 | -0.5 | -3.70 | 13.45 | 13.5 | 12.99 | 7600 |
| 1712612400 | 13.5 | 0.25 | 1.89 | 13.48 | 13.5 | 13.3 | 850 |
| 1712353200 | 13.25 | -0.07 | -0.53 | 13.36 | 13.36 | 13.25 | 425 |
| 1712266800 | 13.32 | 0.32 | 2.46 | 13.32 | 13.32 | 13.32 | 100 |
| 1712180400 | 13 | 0.2 | 1.56 | 13.4 | 13.4 | 13 | 668 |
| 1712094000 | 12.8 | -0.45 | -3.40 | 12.8 | 12.81 | 12.78 | 2900 |
| 1712007600 | 13.25 | 0 | 0.00 | 13.49 | 13.49 | 13.25 | 600 |
| 1711662000 | 13.25 | 0.05 | 0.38 | 13 | 13.35 | 12.95 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
