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 | -0.1 | -0.952380952381 | 10.5 | 10.89 | 10.25 | 7464 | 10.3696838 | CS |
| 4 | 0.25 | 2.46305418719 | 10.15 | 11.04 | 10 | 10659 | 10.32539388 | CS |
| 12 | 0.36 | 3.58565737052 | 10.04 | 11.04 | 9.27 | 8052 | 10.22601489 | CS |
| 26 | 0.3 | 2.9702970297 | 10.1 | 11.04 | 9.27 | 5405 | 10.19055904 | CS |
| 52 | 2.8 | 36.8421052632 | 7.6 | 11.04 | 7.05 | 5006 | 9.67064637 | CS |
| 156 | 1.39 | 15.4273029967 | 9.01 | 11.04 | 5.15 | 7616 | 7.86148433 | CS |
| 260 | -0.6 | -5.45454545455 | 11 | 11.2 | 5.15 | 9667 | 8.53623195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1732833600 | 10.29 | -0.06 | -0.58 | 10.29 | 10.29 | 10.29 | 1000 |
| 1732747200 | 10.35 | -0.01 | -0.10 | 10.36 | 10.6 | 10.34 | 14330 |
| 1732660800 | 10.36 | -0.04 | -0.38 | 10.3 | 10.36 | 10.29 | 9302 |
| 1732574400 | 10.4 | -0.01 | -0.10 | 10.5 | 10.5 | 10.3 | 5962 |
| 1732315200 | 10.41 | 0.21 | 2.06 | 10.5 | 10.89 | 10.41 | 6724 |
| 1732228800 | 10.2 | -0.1 | -0.97 | 10.2 | 10.3 | 10.2 | 4300 |
| 1732142400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2050 |
| 1732056000 | 10.3 | -0.01 | -0.10 | 10.32 | 10.32 | 10.3 | 900 |
| 1731969600 | 10.31 | 0.06 | 0.59 | 10.26 | 10.38 | 10.18 | 6500 |
| 1731710400 | 10.25 | -0.05 | -0.49 | 10.27 | 10.27 | 10.21 | 4525 |
| 1731624000 | 10.3 | 0.05 | 0.49 | 10.48 | 10.48 | 10.25 | 49450 |
| 1731537600 | 10.25 | 0.03 | 0.29 | 10.21 | 10.49 | 10.21 | 15945 |
| 1731451200 | 10.22 | -0.33 | -3.13 | 10.56 | 10.56 | 10 | 29142 |
| 1731364800 | 10.55 | 0.21 | 2.03 | 11.04 | 11.04 | 10 | 28500 |
| 1731105600 | 10.34 | 0.09 | 0.88 | 10.43 | 10.63 | 10.14 | 13093 |
| 1731019200 | 10.25 | 0 | 0.00 | 10.25 | 10.27 | 10.25 | 11000 |
| 1730932800 | 10.25 | 0.02 | 0.20 | 10.24 | 10.31 | 10.24 | 7830 |
| 1730846400 | 10.23 | 0.22 | 2.20 | 10.1 | 10.23 | 10 | 1500 |
| 1730760000 | 10.01 | -0.26 | -2.53 | 10.01 | 10.01 | 10.01 | 135 |
| 1730497200 | 10.27 | 0.27 | 2.70 | 10.15 | 10.27 | 10.15 | 1000 |
| 1730410800 | 10 | -0.15 | -1.48 | 10.02 | 10.15 | 10 | 16600 |
| 1730324400 | 10.15 | -0.06 | -0.59 | 10.15 | 10.15 | 10.15 | 1140 |
| 1730238000 | 10.21 | 0.11 | 1.09 | 10.24 | 10.24 | 10.15 | 6200 |
| 1730151600 | 10.1 | 0.3 | 3.06 | 9.81 | 10.27 | 9.81 | 3825 |
| 1729892400 | 9.8 | -0.39 | -3.83 | 10.16 | 10.16 | 9.8 | 3900 |
| 1729806000 | 10.19 | -0.01 | -0.10 | 10.19 | 10.19 | 10.19 | 120 |
| 1729719600 | 10.2 | 0.2 | 2.00 | 10.21 | 10.21 | 10.2 | 1700 |
| 1729633200 | 10 | -0.2 | -1.96 | 10.15 | 10.15 | 10 | 15200 |
| 1729546800 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 200 |
| 1729287600 | 10.25 | 0.15 | 1.49 | 10.25 | 10.25 | 10.25 | 3091 |
| 1729201200 | 10.1 | 0.1 | 1.00 | 10.11 | 10.11 | 10.1 | 2300 |
| 1729114800 | 10 | -0.15 | -1.48 | 10.26 | 10.26 | 9.94 | 34902 |
| 1729028400 | 10.15 | -0.3 | -2.87 | 9.27 | 10.41 | 9.27 | 2994 |
| 1728682800 | 10.45 | -0.01 | -0.10 | 10.45 | 10.45 | 10.45 | 1000 |
| 1728596400 | 10.46 | 0.1 | 0.97 | 10.46 | 10.46 | 10.46 | 100 |
| 1728510000 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1728423600 | 10.36 | -0.14 | -1.33 | 10.46 | 10.46 | 10.36 | 10200 |
| 1728337200 | 10.5 | 0.05 | 0.48 | 10.94 | 10.94 | 10.5 | 2582 |
| 1728078000 | 10.45 | 0 | 0.00 | 10.46 | 10.46 | 10.45 | 300 |
| 1727991600 | 10.45 | -0.09 | -0.85 | 10.5 | 10.5 | 10.45 | 2966 |
| 1727905200 | 10.54 | -0.22 | -2.04 | 10.54 | 10.54 | 10.54 | 100 |
| 1727818800 | 10.76 | -0.09 | -0.83 | 10.95 | 10.95 | 10.76 | 1400 |
| 1727730000 | 10.85 | 0.48 | 4.63 | 10.38 | 10.92 | 10.37 | 17201 |
| 1727473200 | 10.37 | -0.08 | -0.77 | 10.45 | 10.45 | 10.37 | 2300 |
| 1727386800 | 10.45 | 0.39 | 3.88 | 10.44 | 10.45 | 10.35 | 35915 |
| 1727300400 | 10.06 | -0.15 | -1.47 | 10.25 | 10.26 | 10.06 | 2400 |
| 1727214000 | 10.21 | 0.21 | 2.10 | 10.1 | 10.4 | 10.1 | 6100 |
| 1727127600 | 10 | 0.05 | 0.50 | 9.85 | 10 | 9.84 | 7025 |
| 1726868400 | 9.95 | -0.05 | -0.50 | 10 | 10 | 9.75 | 11706 |
| 1726782000 | 10 | 0.15 | 1.52 | 9.94 | 10.01 | 9.94 | 7600 |
| 1726695600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 5 |
| 1726609200 | 9.85 | -0.05 | -0.51 | 9.9 | 9.9 | 9.75 | 5190 |
| 1726522800 | 9.9 | 0.04 | 0.41 | 9.86 | 9.9 | 9.44 | 39531 |
| 1726263600 | 9.86 | -0.04 | -0.40 | 10 | 10 | 9.86 | 9150 |
| 1726177200 | 9.9 | -0.2 | -1.98 | 9.9 | 9.9 | 9.9 | 511 |
| 1726090800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 2000 |
| 1726004400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1725918000 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10.05 | 2250 |
| 1725658800 | 10.05 | 0.15 | 1.52 | 10.04 | 10.05 | 10.04 | 1039 |
| 1725572400 | 9.9 | -0.05 | -0.50 | 10 | 10.04 | 9.9 | 2060 |
| 1725486000 | 9.95 | -0.05 | -0.50 | 9.95 | 9.95 | 9.95 | 2357 |
| 1725399600 | 10 | -0.05 | -0.50 | 10 | 10 | 10 | 749 |
| 1725054000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
