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 | -0.28 | -3.06681270537 | 9.13 | 9.18 | 8.51 | 9915 | 8.93145289 | CS |
| 4 | -0.19 | -2.1017699115 | 9.04 | 9.27 | 8.51 | 11055 | 8.97366326 | CS |
| 12 | -1.54 | -14.8219441771 | 10.39 | 10.69 | 8.42 | 12455 | 9.17847541 | CS |
| 26 | 0.6 | 7.27272727273 | 8.25 | 10.69 | 8 | 11674 | 9.26103561 | CS |
| 52 | 1.99 | 29.0087463557 | 6.86 | 10.69 | 6.65 | 11618 | 8.51645124 | CS |
| 156 | -0.36 | -3.90879478827 | 9.21 | 10.69 | 4.37 | 9494 | 7.73203732 | CS |
| 260 | -0.63 | -6.64556962025 | 9.48 | 10.69 | 4.37 | 10105 | 8.24440845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 8.85 | 0.03 | 0.34 | 8.85 | 8.96 | 8.83 | 7900 |
| 1740523200 | 8.82 | 0.02 | 0.23 | 8.81 | 8.82 | 8.51 | 8803 |
| 1740436800 | 8.8 | -0.15 | -1.68 | 9.16 | 9.16 | 8.68 | 8536 |
| 1740177600 | 8.95 | -0.19 | -2.08 | 9.11 | 9.18 | 8.94 | 24903 |
| 1740091200 | 9.14 | -0.03 | -0.33 | 9.17 | 9.17 | 9.14 | 3614 |
| 1740004800 | 9.17 | 0.06 | 0.66 | 9.13 | 9.18 | 9.1 | 3721 |
| 1739918400 | 9.11 | -0.06 | -0.65 | 9.18 | 9.18 | 9.11 | 7825 |
| 1739572800 | 9.17 | 0.01 | 0.11 | 9.14 | 9.2 | 9.14 | 2872 |
| 1739486400 | 9.16 | 0.12 | 1.33 | 9.06 | 9.23 | 9.06 | 5800 |
| 1739400000 | 9.0399999 | -0.16 | -1.74 | 9.15 | 9.19 | 9.03 | 8226 |
| 1739313600 | 9.2 | 0.09 | 0.99 | 9.15 | 9.27 | 9.15 | 5949 |
| 1739227200 | 9.11 | 0.04 | 0.44 | 9.14 | 9.14 | 9 | 19075 |
| 1738968000 | 9.07 | 0.03 | 0.33 | 9.08 | 9.14 | 9.01 | 10059 |
| 1738881600 | 9.0399999 | 0.27 | 3.08 | 8.81 | 9.15 | 8.81 | 16773 |
| 1738795200 | 8.77 | -0.21 | -2.34 | 8.94 | 8.97 | 8.76 | 19707 |
| 1738708800 | 8.98 | 0.33 | 3.82 | 9 | 9.24 | 8.7 | 20435 |
| 1738622400 | 8.65 | -0.4 | -4.42 | 8.7 | 8.7 | 8.51 | 20639 |
| 1738363200 | 9.05 | -0.04 | -0.44 | 9.15 | 9.22 | 9 | 11007 |
| 1738276800 | 9.09 | -0.17 | -1.84 | 9.18 | 9.26 | 9 | 5496 |
| 1738190400 | 9.26 | 0.21 | 2.32 | 9.0399999 | 9.26 | 9.0399999 | 6605 |
| 1738104000 | 9.05 | -0.19 | -2.06 | 9.26 | 9.28 | 8.94 | 36917 |
| 1738017600 | 9.24 | -0.61 | -6.19 | 9.7 | 9.7 | 9.24 | 37619 |
| 1737758400 | 9.85 | 0.2 | 2.07 | 9.63 | 9.95 | 9.61 | 8365 |
| 1737672000 | 9.65 | 0.19 | 2.01 | 9.5 | 9.65 | 9.5 | 6184 |
| 1737585600 | 9.46 | 0.09 | 0.96 | 9.4 | 9.46 | 9.4 | 7178 |
| 1737499200 | 9.3699999 | -0.07 | -0.74 | 9.49 | 9.49 | 9.3 | 11180 |
| 1737412800 | 9.44 | 0.06 | 0.64 | 9.08 | 9.44 | 9.07 | 17408 |
| 1737153600 | 9.38 | 0.09 | 0.97 | 9.31 | 9.5 | 9.2 | 14158 |
| 1737067200 | 9.2899999 | 0.17 | 1.86 | 9.14 | 9.3 | 9.14 | 8611 |
| 1736980800 | 9.1199999 | 0.29 | 3.28 | 8.99 | 9.17 | 8.96 | 11559 |
| 1736894400 | 8.83 | 0.03 | 0.34 | 8.82 | 9.02 | 8.7899999 | 14801 |
| 1736808000 | 8.8 | -0.17 | -1.90 | 8.8699999 | 8.8699999 | 8.42 | 34581 |
| 1736548800 | 8.97 | 0.05 | 0.56 | 8.9 | 8.98 | 8.7899999 | 17822 |
| 1736462400 | 8.92 | -0.14 | -1.55 | 9.24 | 9.24 | 8.92 | 7639 |
| 1736376000 | 9.06 | -0.14 | -1.52 | 9.13 | 9.15 | 8.75 | 16209 |
| 1736289600 | 9.2 | 0 | 0.00 | 9.26 | 9.26 | 9.2 | 4047 |
| 1736203200 | 9.2 | 0.03 | 0.33 | 9.2 | 9.3 | 9.11 | 2600 |
| 1735944000 | 9.17 | 0.22 | 2.46 | 8.96 | 9.35 | 8.96 | 11413 |
| 1735857600 | 8.95 | 0.1 | 1.13 | 9.09 | 9.1 | 8.9 | 8540 |
| 1735684800 | 8.85 | -0.09 | -1.01 | 8.93 | 8.93 | 8.76 | 4037 |
| 1735598400 | 8.94 | -0.06 | -0.67 | 8.99 | 8.99 | 8.73 | 2137 |
| 1735339200 | 9 | 0.16 | 1.81 | 8.86 | 9.01 | 8.86 | 6502 |
| 1735069200 | 8.84 | 0.06 | 0.68 | 8.81 | 8.89 | 8.81 | 8534 |
| 1734993600 | 8.78 | -0.07 | -0.79 | 8.85 | 8.85 | 8.69 | 15791 |
| 1734734400 | 8.85 | 0.04 | 0.45 | 8.58 | 8.98 | 8.58 | 9076 |
| 1734648000 | 8.81 | -0.29 | -3.19 | 9.7899999 | 9.7899999 | 8.45 | 21569 |
| 1734561600 | 9.1 | -0.12 | -1.30 | 9.35 | 9.4 | 9.1 | 10904 |
| 1734475200 | 9.22 | -0.37 | -3.86 | 9.5399999 | 9.5399999 | 9.11 | 20913 |
| 1734388800 | 9.59 | 0.09 | 0.95 | 9.7 | 9.7 | 9.58 | 9023 |
| 1734129600 | 9.5 | -0.11 | -1.14 | 9.6 | 9.6 | 9.4 | 15841 |
| 1734043200 | 9.61 | -0.25 | -2.54 | 9.89 | 9.89 | 9.61 | 10846 |
| 1733956800 | 9.86 | -0.01 | -0.10 | 9.97 | 9.97 | 9.82 | 16755 |
| 1733870400 | 9.8699999 | -0.39 | -3.80 | 10.26 | 10.26 | 9.8 | 36323 |
| 1733784000 | 10.26 | -0.17 | -1.63 | 10.38 | 10.38 | 10.21 | 5705 |
| 1733524800 | 10.43 | 0.13 | 1.26 | 10.35 | 10.69 | 10.35 | 4351 |
| 1733438400 | 10.3 | -0.05 | -0.48 | 10.35 | 10.44 | 10.3 | 3138 |
| 1733352000 | 10.35 | -0.03 | -0.29 | 10.39 | 10.45 | 10.3 | 9183 |
| 1733265600 | 10.38 | 0.08 | 0.78 | 10.38 | 10.38 | 10.34 | 3600 |
| 1733179200 | 10.3 | -0.08 | -0.77 | 10.33 | 10.37 | 10.3 | 868 |
| 1732920000 | 10.38 | 0.05 | 0.48 | 10.33 | 10.4 | 10.33 | 1006 |
| 1732833600 | 10.33 | 0.1 | 0.98 | 10.25 | 10.4 | 10.25 | 5337 |
| 1732747200 | 10.23 | 0.05 | 0.49 | 10.23 | 10.23 | 10.2 | 3751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
