News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 4.43722943723 | 9.24 | 9.89 | 9.2 | 1291026 | 9.49746536 | CS |
| 4 | -0.44 | -4.36075322101 | 10.09 | 10.26 | 8.97 | 1614221 | 9.51677648 | CS |
| 12 | -1.04 | -9.72871842844 | 10.69 | 12.14 | 8.97 | 1885394 | 10.36668396 | CS |
| 26 | 0.73 | 8.18385650224 | 8.92 | 12.14 | 8.73 | 2130309 | 10.24230909 | CS |
| 52 | 3.4 | 54.4 | 6.25 | 12.14 | 5.84 | 1962942 | 9.1638127 | CS |
| 156 | 4.29 | 80.0373134328 | 5.36 | 12.14 | 4.43 | 1743298 | 7.18632602 | CS |
| 260 | 7.54 | 357.345971564 | 2.11 | 12.14 | 0.76 | 1445712 | 6.1443859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 9.65 | 0.21 | 2.22 | 9.5399999 | 9.77 | 9.5399999 | 1384380 |
| 1719956400 | 9.44 | -0.1 | -1.05 | 9.52 | 9.57 | 9.27 | 1375025 |
| 1719610800 | 9.5399999 | -0.15 | -1.55 | 9.77 | 9.89 | 9.49 | 1375680 |
| 1719524400 | 9.69 | 0.31 | 3.30 | 9.38 | 9.75 | 9.38 | 980623 |
| 1719438000 | 9.38 | 0.2 | 2.18 | 9.24 | 9.53 | 9.2 | 1432777 |
| 1719351600 | 9.18 | -0.04 | -0.43 | 9.24 | 9.27 | 8.97 | 1416073 |
| 1719265200 | 9.22 | -0.24 | -2.54 | 9.42 | 9.45 | 9.1199999 | 1538658 |
| 1719006000 | 9.46 | -0.27 | -2.77 | 9.68 | 9.73 | 9.26 | 5969619 |
| 1718919600 | 9.73 | 0.14 | 1.46 | 9.7 | 9.77 | 9.5 | 1098625 |
| 1718833200 | 9.59 | -0.09 | -0.93 | 9.78 | 9.81 | 9.56 | 334251 |
| 1718746800 | 9.68 | 0.02 | 0.21 | 9.6199999 | 9.9 | 9.6199999 | 879297 |
| 1718660400 | 9.66 | -0.02 | -0.21 | 9.68 | 9.7899999 | 9.55 | 1498801 |
| 1718401200 | 9.68 | -0.02 | -0.21 | 9.69 | 9.88 | 9.6199999 | 1130471 |
| 1718314800 | 9.7 | 0.31 | 3.30 | 9.35 | 9.84 | 9.35 | 1388119 |
| 1718228400 | 9.39 | 0.22 | 2.40 | 9.31 | 9.44 | 9.15 | 1708134 |
| 1718142000 | 9.17 | -0.53 | -5.46 | 9.5399999 | 9.57 | 9.06 | 1924672 |
| 1718055600 | 9.7 | 0.2 | 2.11 | 9.52 | 9.8699999 | 9.52 | 1496948 |
| 1717796400 | 9.5 | -0.35 | -3.55 | 9.75 | 9.76 | 9.42 | 2114638 |
| 1717710000 | 9.85 | 0.03 | 0.31 | 9.83 | 10.06 | 9.75 | 1652576 |
| 1717623600 | 9.82 | -0.22 | -2.19 | 10.09 | 10.26 | 9.76 | 1355213 |
| 1717537200 | 10.04 | -0.21 | -2.05 | 10.15 | 10.22 | 9.9 | 2333385 |
| 1717450800 | 10.25 | -0.37 | -3.48 | 10.62 | 10.64 | 10.15 | 1276045 |
| 1717191600 | 10.62 | -0.15 | -1.39 | 10.82 | 10.98 | 10.51 | 1889990 |
| 1717105200 | 10.77 | -0.07 | -0.65 | 10.73 | 10.95 | 10.68 | 1179881 |
| 1717018800 | 10.84 | 0 | 0.00 | 10.7 | 10.86 | 10.4 | 1898875 |
| 1716932400 | 10.84 | 0.16 | 1.50 | 10.69 | 10.92 | 10.59 | 761734 |
| 1716846000 | 10.68 | 0.04 | 0.38 | 10.59 | 10.7 | 10.51 | 361981 |
| 1716586800 | 10.64 | 0.22 | 2.11 | 10.43 | 10.87 | 10.42 | 875815 |
| 1716500400 | 10.42 | 0.08 | 0.77 | 10.4 | 10.54 | 10.32 | 883288 |
| 1716414000 | 10.34 | -0.67 | -6.09 | 10.93 | 10.98 | 10.29 | 1918670 |
| 1716327600 | 11.01 | 0.13 | 1.19 | 11.01 | 11.1 | 10.89 | 3377754 |
| 1715982000 | 10.88 | 0.5 | 4.82 | 10.48 | 11 | 10.35 | 2043868 |
| 1715895600 | 10.38 | 0.1 | 0.97 | 10.29 | 10.53 | 10.28 | 1385359 |
| 1715809200 | 10.28 | 0.45 | 4.58 | 9.9 | 10.32 | 9.88 | 2099530 |
| 1715722800 | 9.83 | -0.08 | -0.81 | 9.95 | 10.27 | 9.64 | 2867580 |
| 1715636400 | 9.91 | 0.06 | 0.61 | 9.7899999 | 10.06 | 9.66 | 2459446 |
| 1715377200 | 9.85 | -1.16 | -10.54 | 11.12 | 11.17 | 9.69 | 4171373 |
| 1715290800 | 11.01 | 0.49 | 4.66 | 10.67 | 11.12 | 10.64 | 4158658 |
| 1715204400 | 10.52 | -1.48 | -12.33 | 11.61 | 11.73 | 10.25 | 6244425 |
| 1715118000 | 12 | 0.25 | 2.13 | 11.84 | 12.14 | 11.82 | 1641867 |
| 1715031600 | 11.75 | 0.42 | 3.71 | 11.39 | 11.85 | 11.39 | 1695738 |
| 1714772400 | 11.33 | 0.14 | 1.25 | 11.5 | 11.5 | 11.08 | 1957994 |
| 1714686000 | 11.19 | 0.45 | 4.19 | 10.64 | 11.23 | 10.56 | 2873777 |
| 1714599600 | 10.74 | 0.26 | 2.48 | 11.02 | 11.2 | 10.65 | 2596112 |
| 1714513200 | 10.48 | -1.06 | -9.19 | 11.32 | 11.37 | 10.47 | 3833291 |
| 1714426800 | 11.54 | 1.01 | 9.59 | 11.05 | 11.55 | 10.95 | 2891482 |
| 1714167600 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1714081200 | 10.53 | -0.19 | -1.77 | 10.67 | 10.73 | 10.5 | 790412 |
| 1713994800 | 10.72 | 0.06 | 0.56 | 10.74 | 10.84 | 10.58 | 914117 |
| 1713908400 | 10.66 | 0.1 | 0.95 | 10.48 | 10.79 | 10.41 | 1397090 |
| 1713822000 | 10.56 | 0.09 | 0.86 | 10.32 | 10.68 | 10.3 | 1762652 |
| 1713562800 | 10.47 | -0.05 | -0.48 | 10.48 | 10.68 | 10.38 | 928435 |
| 1713476400 | 10.52 | -0.06 | -0.57 | 10.57 | 10.76 | 10.46 | 1169241 |
| 1713390000 | 10.58 | -0.26 | -2.40 | 10.85 | 10.98 | 10.51 | 1166155 |
| 1713303600 | 10.84 | 0.04 | 0.37 | 10.66 | 10.99 | 10.46 | 2325418 |
| 1713217200 | 10.8 | -0.25 | -2.26 | 11.14 | 11.34 | 10.76 | 1403487 |
| 1712958000 | 11.05 | -0.25 | -2.21 | 11.41 | 11.65 | 10.94 | 2127274 |
| 1712871600 | 11.3 | 0.23 | 2.08 | 11.02 | 11.41 | 10.93 | 1528827 |
| 1712785200 | 11.07 | 0.37 | 3.46 | 10.69 | 11.08 | 10.58 | 1882314 |
| 1712698800 | 10.7 | -0.13 | -1.20 | 10.9 | 10.98 | 10.67 | 1462839 |
| 1712612400 | 10.83 | -0.63 | -5.50 | 11.34 | 11.35 | 10.69 | 3079507 |
| 1712353200 | 11.46 | 0.15 | 1.33 | 11.36 | 11.71 | 11.23 | 1425660 |
| 1712266800 | 11.31 | -0.6 | -5.04 | 11.82 | 11.94 | 11.28 | 1852465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
