News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0764 | -0.958594730238 | 7.97 | 8.05 | 7.845 | 4894 | 7.95300154 | SP |
| 4 | -0.0564 | -0.709433962264 | 7.95 | 8.12 | 7.845 | 7669 | 8.00745541 | SP |
| 12 | 0.0336 | 0.427480916031 | 7.86 | 8.15 | 7.69 | 8792 | 7.99005042 | SP |
| 26 | 0.1836 | 2.3813229572 | 7.71 | 8.16 | 7.65 | 23066 | 7.86316924 | SP |
| 52 | 0.1036 | 1.32991014121 | 7.79 | 8.16 | 6.9 | 38225 | 7.57049017 | SP |
| 156 | -1.8724 | -19.1726397706 | 9.766 | 9.95 | 6.9 | 36771 | 8.17309307 | SP |
| 260 | -1.8724 | -19.1726397706 | 9.766 | 9.95 | 6.9 | 36771 | 8.17309307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 7.8936 | 0.05 | 0.62 | 7.88 | 7.9399 | 7.86 | 8201 |
| 1721946600 | 7.845 | -0.03 | -0.38 | 7.86 | 7.86 | 7.845 | 73 |
| 1721860200 | 7.875 | -0.12 | -1.44 | 7.96 | 7.96 | 7.875 | 4971 |
| 1721773800 | 7.99 | 0.01 | 0.19 | 7.98 | 8.05 | 7.96 | 3809 |
| 1721687400 | 7.9752 | 0.02 | 0.25 | 7.99 | 8 | 7.92 | 11142 |
| 1721428200 | 7.9551 | -0.05 | -0.62 | 7.98 | 8.02 | 7.94 | 4489 |
| 1721341800 | 8.005 | -0.1 | -1.17 | 8.11 | 8.11 | 7.96 | 1695 |
| 1721255400 | 8.1 | 0.01 | 0.12 | 8.11 | 8.1199999 | 8.0109 | 13038 |
| 1721169000 | 8.0902 | 0.03 | 0.42 | 8.1199999 | 8.1199999 | 8.0401 | 6148 |
| 1721082600 | 8.0564 | 0.02 | 0.27 | 8.05 | 8.1199999 | 8.029 | 30071 |
| 1720823400 | 8.035 | 0.02 | 0.19 | 8.03 | 8.035 | 8.03 | 187 |
| 1720737000 | 8.02 | 0.02 | 0.25 | 8.02 | 8.06 | 8.02 | 25945 |
| 1720650600 | 8 | -0.01 | -0.12 | 8 | 8.0399999 | 7.9402 | 15638 |
| 1720564200 | 8.01 | 0.03 | 0.38 | 8.01 | 8.01 | 7.9644 | 11459 |
| 1720477800 | 7.9798 | 0 | 0.01 | 7.99 | 7.99 | 7.9798 | 264 |
| 1720218600 | 7.9791 | 0.03 | 0.40 | 7.96 | 8.02 | 7.94 | 1196 |
| 1720040640 | 7.947 | 0.04 | 0.47 | 7.94 | 7.947 | 7.94 | 289 |
| 1719959400 | 7.91 | 0.01 | 0.13 | 7.89 | 7.95 | 7.88 | 3533 |
| 1719873000 | 7.8997 | -0.1 | -1.19 | 7.88 | 7.95 | 7.88 | 10201 |
| 1719613800 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1719527400 | 7.995 | 0.03 | 0.39 | 8 | 8.017 | 7.95 | 51054 |
| 1719441000 | 7.9639 | -0.03 | -0.43 | 8 | 8 | 7.9639 | 3232 |
| 1719354600 | 7.9986 | 0.01 | 0.11 | 8.01 | 8.01 | 7.95 | 34708 |
| 1719268200 | 7.99 | -0 | -0.06 | 8.0399999 | 8.0498999 | 7.99 | 21587 |
| 1719009000 | 7.9947 | -0.05 | -0.63 | 8.05 | 8.05 | 7.9401 | 19922 |
| 1718922600 | 8.045 | 0.03 | 0.37 | 8.05 | 8.07 | 8.045 | 2066 |
| 1718749800 | 8.015 | -0.02 | -0.25 | 8.0399999 | 8.06 | 7.9601 | 9865 |
| 1718663400 | 8.035 | 0.02 | 0.24 | 8 | 8.05 | 7.94 | 15831 |
| 1718404200 | 8.016 | 0.05 | 0.64 | 7.99 | 8.02 | 7.9316 | 2362 |
| 1718317800 | 7.965 | -0.05 | -0.63 | 8.03 | 8.03 | 7.93 | 2782 |
| 1718231400 | 8.0155 | 0.08 | 0.95 | 8 | 8.15 | 7.975 | 10560 |
| 1718145000 | 7.94 | 0.02 | 0.25 | 7.95 | 7.95 | 7.94 | 1170 |
| 1718058600 | 7.92 | 0.01 | 0.13 | 7.91 | 7.93 | 7.88 | 1080 |
| 1717799400 | 7.91 | -0.08 | -1.00 | 7.98 | 7.98 | 7.91 | 602 |
| 1717713000 | 7.99 | 0.02 | 0.25 | 7.98 | 8.0099 | 7.98 | 14813 |
| 1717626600 | 7.97 | 0.05 | 0.69 | 7.94 | 7.9753 | 7.9379 | 950 |
| 1717540200 | 7.9151 | -0.01 | -0.06 | 7.92 | 7.92 | 7.9 | 1764 |
| 1717453800 | 7.9201 | -0 | -0.06 | 7.94 | 7.94 | 7.69 | 3504 |
| 1717194600 | 7.9249 | 0.03 | 0.44 | 7.93 | 7.93 | 7.875 | 13875 |
| 1717108200 | 7.89 | -0.1 | -1.19 | 7.93 | 7.93 | 7.875 | 3320 |
| 1717021800 | 7.985 | -0.04 | -0.44 | 8.01 | 8.01 | 7.985 | 21798 |
| 1716935400 | 8.0201 | 0.01 | 0.18 | 8.02 | 8.0399999 | 8.015 | 2458 |
| 1716589800 | 8.0058 | 0.03 | 0.39 | 7.99 | 8.01 | 7.99 | 575 |
| 1716503400 | 7.975 | -0.03 | -0.31 | 8.06 | 8.06 | 7.9645 | 8762 |
| 1716417000 | 8 | -0.03 | -0.37 | 8.07 | 8.07 | 7.9901 | 16325 |
| 1716330600 | 8.03 | -0.04 | -0.55 | 8.07 | 8.07 | 8.03 | 5208 |
| 1716244200 | 8.0746 | 0.05 | 0.68 | 8.05 | 8.1 | 8.05 | 5099 |
| 1715985000 | 8.02 | 0.02 | 0.25 | 8 | 8.06 | 8 | 11799 |
| 1715898600 | 8 | -0.01 | -0.11 | 7.96 | 8.0399 | 7.96 | 23916 |
| 1715812200 | 8.0089 | 0.07 | 0.87 | 7.96 | 8.0089 | 7.96 | 1154 |
| 1715725800 | 7.94 | -0 | -0.06 | 7.91 | 7.95 | 7.91 | 2088 |
| 1715639400 | 7.9446 | 0 | 0.06 | 7.96 | 7.96 | 7.9366 | 3243 |
| 1715380200 | 7.9397 | 0.02 | 0.31 | 7.91 | 7.9397 | 7.91 | 5848 |
| 1715293800 | 7.9153 | 0.06 | 0.70 | 7.86 | 7.9175 | 7.86 | 1727 |
| 1715207400 | 7.86 | -0.07 | -0.85 | 7.88 | 7.88 | 7.86 | 2452 |
| 1715121000 | 7.9275 | 0.03 | 0.35 | 7.91 | 7.93 | 7.88 | 2338 |
| 1715034600 | 7.9001 | 0.03 | 0.38 | 7.87 | 7.92 | 7.87 | 11714 |
| 1714775400 | 7.87 | 0.04 | 0.52 | 7.86 | 7.87 | 7.855 | 13924 |
| 1714689000 | 7.8296 | 0.02 | 0.25 | 7.8 | 7.87 | 7.775 | 11218 |
| 1714602600 | 7.81 | 0.02 | 0.24 | 7.78 | 7.8695 | 7.78 | 10571 |
| 1714516200 | 7.7912 | -0.07 | -0.88 | 7.87 | 7.87 | 7.79 | 52630 |
| 1714429800 | 7.86 | -0.05 | -0.69 | 7.87 | 7.87 | 7.81 | 12009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
