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 | -0.04 | -0.387221684414 | 10.33 | 10.51 | 10.21 | 24405 | 10.33791282 | CS |
| 4 | -0.07 | -0.675675675676 | 10.36 | 10.75 | 9.94 | 26069 | 10.34670953 | CS |
| 12 | 1.14 | 12.4590163934 | 9.15 | 10.75 | 9.13 | 27220 | 9.94798685 | CS |
| 26 | 1.12 | 12.213740458 | 9.17 | 10.75 | 8.42 | 24600 | 9.39943088 | CS |
| 52 | 2.28 | 28.4644194757 | 8.01 | 10.75 | 7.75 | 26084 | 9.11142319 | CS |
| 156 | -5.74 | -35.807860262 | 16.03 | 16.56 | 6.97 | 32009 | 11.04971248 | CS |
| 260 | -2.91 | -22.0454545455 | 13.2 | 16.56 | 4.39 | 31117 | 10.83856785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 10.25 | -0.04 | -0.39 | 10.26 | 10.26 | 10.21 | 11241 |
| 1732056000 | 10.29 | -0.01 | -0.10 | 10.22 | 10.3 | 10.22 | 21336 |
| 1731969600 | 10.3 | -0.1 | -0.96 | 10.34 | 10.4 | 10.21 | 26294 |
| 1731710400 | 10.4 | 0.06 | 0.58 | 10.36 | 10.45 | 10.32 | 47926 |
| 1731624000 | 10.34 | 0.07 | 0.68 | 10.33 | 10.51 | 10.33 | 15229 |
| 1731537600 | 10.27 | 0.06 | 0.59 | 10.28 | 10.4 | 10.23 | 17434 |
| 1731451200 | 10.21 | -0.29 | -2.76 | 10.41 | 10.48 | 10.18 | 42858 |
| 1731364800 | 10.5 | -0.11 | -1.04 | 10.53 | 10.64 | 10.5 | 47619 |
| 1731105600 | 10.61 | 0.09 | 0.86 | 10.47 | 10.75 | 10.43 | 67861 |
| 1731019200 | 10.52 | 0.34 | 3.34 | 10.19 | 10.54 | 10.18 | 33866 |
| 1730932800 | 10.18 | 0.15 | 1.50 | 10.21 | 10.34 | 10.11 | 36059 |
| 1730846400 | 10.03 | 0.03 | 0.30 | 9.98 | 10.04 | 9.98 | 20141 |
| 1730760000 | 10 | -0.23 | -2.25 | 10.18 | 10.18 | 9.94 | 16869 |
| 1730497200 | 10.23 | -0.01 | -0.10 | 10.13 | 10.24 | 10.12 | 29821 |
| 1730410800 | 10.24 | -0.11 | -1.06 | 10.27 | 10.27 | 10.07 | 9368 |
| 1730324400 | 10.35 | 0 | 0.00 | 10.34 | 10.35 | 10.32 | 11516 |
| 1730238000 | 10.35 | 0.02 | 0.19 | 10.36 | 10.36 | 10.29 | 20174 |
| 1730151600 | 10.33 | -0.02 | -0.19 | 10.4 | 10.4 | 10.31 | 20037 |
| 1729892400 | 10.35 | -0.01 | -0.10 | 10.39 | 10.42 | 10.31 | 15797 |
| 1729806000 | 10.36 | 0.1 | 0.97 | 10.36 | 10.36 | 10.31 | 9932 |
| 1729719600 | 10.26 | -0.02 | -0.19 | 10.29 | 10.29 | 10.22 | 9786 |
| 1729633200 | 10.28 | 0.01 | 0.10 | 10.24 | 10.28 | 10.16 | 11609 |
| 1729546800 | 10.27 | 0.02 | 0.20 | 10.27 | 10.3 | 10.2 | 23567 |
| 1729287600 | 10.25 | 0.02 | 0.20 | 10.27 | 10.28 | 10.21 | 32989 |
| 1729201200 | 10.23 | 0.14 | 1.39 | 10.15 | 10.25 | 10.14 | 30132 |
| 1729114800 | 10.09 | -0.01 | -0.10 | 10.09 | 10.13 | 10.09 | 43428 |
| 1729028400 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.02 | 49107 |
| 1728682800 | 10.09 | 0.11 | 1.10 | 9.98 | 10.09 | 9.97 | 35473 |
| 1728596400 | 9.98 | 0.04 | 0.40 | 9.95 | 9.98 | 9.9 | 22988 |
| 1728510000 | 9.94 | 0.13 | 1.33 | 9.8699999 | 9.95 | 9.81 | 26003 |
| 1728423600 | 9.81 | 0 | 0.00 | 9.81 | 9.86 | 9.81 | 6726 |
| 1728337200 | 9.81 | -0.06 | -0.61 | 9.9 | 9.96 | 9.75 | 38913 |
| 1728078000 | 9.8699999 | -0.08 | -0.80 | 9.96 | 9.96 | 9.8699999 | 14953 |
| 1727991600 | 9.95 | 0.04 | 0.40 | 9.89 | 9.95 | 9.84 | 21482 |
| 1727905200 | 9.91 | 0.1 | 1.02 | 9.85 | 9.91 | 9.84 | 22304 |
| 1727818800 | 9.81 | 0 | 0.00 | 9.83 | 9.91 | 9.77 | 28625 |
| 1727732400 | 9.81 | -0.06 | -0.61 | 9.91 | 9.91 | 9.7899999 | 33918 |
| 1727473200 | 9.8699999 | -0.02 | -0.20 | 9.92 | 9.92 | 9.85 | 16001 |
| 1727386800 | 9.89 | 0.04 | 0.41 | 9.88 | 9.98 | 9.8699999 | 23700 |
| 1727300400 | 9.85 | -0.03 | -0.30 | 9.84 | 9.8699999 | 9.75 | 24196 |
| 1727214000 | 9.88 | 0.04 | 0.41 | 9.85 | 9.89 | 9.83 | 11543 |
| 1727127600 | 9.84 | -0.08 | -0.81 | 9.91 | 9.93 | 9.84 | 22167 |
| 1726868400 | 9.92 | 0.11 | 1.12 | 9.8 | 9.92 | 9.8 | 24514 |
| 1726782000 | 9.81 | 0.06 | 0.62 | 9.8 | 9.84 | 9.77 | 37928 |
| 1726695600 | 9.75 | 0.01 | 0.10 | 9.74 | 9.78 | 9.65 | 32365 |
| 1726609200 | 9.74 | 0.09 | 0.93 | 9.7 | 9.75 | 9.65 | 33594 |
| 1726522800 | 9.65 | 0.12 | 1.26 | 9.58 | 9.72 | 9.58 | 38225 |
| 1726263600 | 9.53 | 0.06 | 0.63 | 9.49 | 9.56 | 9.44 | 33463 |
| 1726177200 | 9.47 | 0.07 | 0.74 | 9.39 | 9.49 | 9.39 | 19104 |
| 1726090800 | 9.4 | 0.11 | 1.18 | 9.24 | 9.4 | 9.23 | 37353 |
| 1726004400 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.33 | 9.25 | 27794 |
| 1725918000 | 9.28 | 0.09 | 0.98 | 9.22 | 9.3 | 9.2 | 30434 |
| 1725658800 | 9.19 | -0.06 | -0.65 | 9.25 | 9.27 | 9.15 | 29300 |
| 1725572400 | 9.25 | 0.05 | 0.54 | 9.22 | 9.26 | 9.21 | 36611 |
| 1725486000 | 9.2 | 0.03 | 0.33 | 9.13 | 9.25 | 9.13 | 11199 |
| 1725399600 | 9.17 | -0.09 | -0.97 | 9.2 | 9.21 | 9.13 | 17976 |
| 1725054000 | 9.26 | 0.05 | 0.54 | 9.21 | 9.26 | 9.15 | 27040 |
| 1724967600 | 9.21 | 0.09 | 0.99 | 9.15 | 9.28 | 9.15 | 70230 |
| 1724881200 | 9.1199999 | 0.07 | 0.77 | 9.05 | 9.15 | 9.0399999 | 75771 |
| 1724794800 | 9.05 | 0.04 | 0.44 | 8.97 | 9.05 | 8.97 | 10231 |
| 1724708400 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1724449200 | 9.01 | 0.1 | 1.12 | 8.93 | 9.07 | 8.93 | 48162 |
| 1724362800 | 8.91 | 0.02 | 0.22 | 8.85 | 8.91 | 8.7899999 | 21229 |
| 1724276400 | 8.89 | 0.05 | 0.57 | 8.85 | 8.89 | 8.8 | 21703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
