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 | -0.065 | -0.62082139446 | 10.47 | 10.48 | 10.15 | 54016 | 10.29581715 | SP |
| 4 | -0.205 | -1.93213949105 | 10.61 | 11.2509 | 10.09 | 84655 | 10.53097685 | SP |
| 12 | -1.585 | -13.2193494579 | 11.99 | 12.67 | 10.09 | 47105 | 10.94068677 | SP |
| 26 | -1.845 | -15.0612244898 | 12.25 | 13.4798 | 10.09 | 40843 | 11.69475413 | SP |
| 52 | -8.195 | -44.0591397849 | 18.6 | 21.38 | 10.09 | 37850 | 13.77891437 | SP |
| 156 | 1.285 | 14.0899122807 | 9.12 | 26.32 | 7.7596 | 50469 | 17.03976302 | SP |
| 260 | -5.605 | -35.0093691443 | 16.01 | 30.3468 | 7.3342 | 80774 | 15.13713396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 10.4234 | 0.17 | 1.69 | 10.35 | 10.48 | 10.34 | 52889 |
| 1727130600 | 10.25 | -0.02 | -0.19 | 10.23 | 10.27 | 10.15 | 23910 |
| 1726871400 | 10.27 | 0.09 | 0.88 | 10.24 | 10.36 | 10.24 | 16317 |
| 1726785000 | 10.18 | -0.26 | -2.49 | 10.17 | 10.34 | 10.15 | 118255 |
| 1726698600 | 10.44 | 0.07 | 0.68 | 10.47 | 10.47 | 10.22 | 58710 |
| 1726612200 | 10.37 | -0.09 | -0.86 | 10.4101 | 10.43 | 10.29 | 41866 |
| 1726525800 | 10.4598 | -0.25 | -2.34 | 10.63 | 10.63 | 10.4598 | 25497 |
| 1726266600 | 10.71 | -0.07 | -0.65 | 10.69 | 10.7792 | 10.66 | 50928 |
| 1726180200 | 10.78 | -0.02 | -0.14 | 10.75 | 10.94 | 10.75 | 77720 |
| 1726093800 | 10.795 | 0.08 | 0.79 | 10.82 | 11.2509 | 10.79 | 171845 |
| 1726007400 | 10.71 | 0.19 | 1.81 | 10.42 | 10.95 | 10.42 | 171771 |
| 1725921000 | 10.52 | -0.31 | -2.86 | 10.63 | 10.63 | 10.3999 | 97812 |
| 1725661800 | 10.83 | 0.35 | 3.34 | 10.51 | 10.865 | 10.419 | 201180 |
| 1725575400 | 10.48 | 0.2 | 1.95 | 10.23 | 10.59 | 10.2 | 116069 |
| 1725489000 | 10.28 | -0.01 | -0.10 | 10.27 | 10.37 | 10.135 | 73783 |
| 1725402600 | 10.29 | 0.15 | 1.48 | 10.24 | 10.38 | 10.09 | 92623 |
| 1725057000 | 10.14 | -0.19 | -1.84 | 10.25 | 10.36 | 10.1217 | 72015 |
| 1724970600 | 10.33 | -0.18 | -1.71 | 10.41 | 10.53 | 10.26 | 75850 |
| 1724884200 | 10.51 | -0.05 | -0.47 | 10.61 | 10.6299 | 10.4 | 69403 |
| 1724797800 | 10.56 | -0.08 | -0.75 | 10.64 | 10.64 | 10.5401 | 60839 |
| 1724711400 | 10.64 | -0.07 | -0.65 | 10.61 | 10.69 | 10.5499 | 48337 |
| 1724452200 | 10.71 | -0.18 | -1.65 | 10.8 | 10.83 | 10.67 | 18172 |
| 1724365800 | 10.89 | -0.12 | -1.09 | 10.97 | 11 | 10.89 | 10059 |
| 1724279400 | 11.01 | 0.03 | 0.27 | 10.92 | 11.1 | 10.92 | 10429 |
| 1724193000 | 10.98 | 0.07 | 0.64 | 10.9467 | 11.01 | 10.92 | 13363 |
| 1724106600 | 10.91 | -0.12 | -1.12 | 11.03 | 11.03 | 10.9 | 31248 |
| 1723847400 | 11.0339 | -0.13 | -1.13 | 11.21 | 11.21 | 11.0186 | 7149 |
| 1723761000 | 11.16 | -0.2 | -1.76 | 11.15 | 11.2 | 11.08 | 18010 |
| 1723674600 | 11.36 | -0.29 | -2.52 | 11.61 | 11.61 | 11.335 | 47057 |
| 1723588200 | 11.6541 | -0.23 | -1.89 | 11.71 | 11.85 | 11.65 | 17196 |
| 1723501800 | 11.8791 | 0.14 | 1.18 | 11.69 | 11.9 | 11.63 | 14205 |
| 1723242600 | 11.74 | -0.09 | -0.75 | 11.84 | 11.9094 | 11.68 | 26856 |
| 1723156200 | 11.829 | -0.39 | -3.20 | 12.09 | 12.09 | 11.79 | 52322 |
| 1723069800 | 12.22 | -0.02 | -0.16 | 11.92 | 12.22 | 11.723 | 41632 |
| 1722983400 | 12.24 | -0.35 | -2.78 | 12.51 | 12.57 | 11.95 | 61715 |
| 1722897000 | 12.59 | 0.67 | 5.59 | 12.51 | 12.67 | 12.4016 | 109168 |
| 1722637800 | 11.9232 | 0.58 | 5.13 | 11.59 | 12.0572 | 11.59 | 40737 |
| 1722551400 | 11.3416 | 0.35 | 3.15 | 10.94 | 11.4282 | 10.94 | 16376 |
| 1722465000 | 10.9957 | 0.01 | 0.05 | 10.9 | 11.0305 | 10.86 | 21865 |
| 1722378600 | 10.99 | -0.25 | -2.23 | 11.12 | 11.12 | 10.9 | 24777 |
| 1722292200 | 11.2406 | 0.07 | 0.63 | 11.11 | 11.3299 | 11.11 | 16304 |
| 1722033000 | 11.17 | -0.31 | -2.71 | 11.36 | 11.4 | 11.1372 | 20184 |
| 1721946600 | 11.481 | -0.08 | -0.68 | 11.53 | 11.53 | 11.22 | 24282 |
| 1721860200 | 11.56 | 0.24 | 2.12 | 11.37 | 11.6 | 11.34 | 69279 |
| 1721773800 | 11.32 | 0.02 | 0.18 | 11.28 | 11.32 | 11.2029 | 19486 |
| 1721687400 | 11.3 | -0.17 | -1.48 | 11.41 | 11.42 | 11.3 | 4533 |
| 1721428200 | 11.47 | 0.26 | 2.32 | 11.21 | 11.48 | 11.1801 | 13609 |
| 1721341800 | 11.21 | 0.29 | 2.66 | 11.05 | 11.25 | 10.87 | 67715 |
| 1721255400 | 10.92 | -0.19 | -1.72 | 11.17 | 11.17 | 10.92 | 53460 |
| 1721169000 | 11.1106 | -0.26 | -2.28 | 11.32 | 11.4055 | 11.11 | 20236 |
| 1721082600 | 11.37 | -0.35 | -2.96 | 11.63 | 11.63 | 11.3598 | 18442 |
| 1720823400 | 11.7172 | -0.04 | -0.32 | 11.77 | 11.849 | 11.62 | 16337 |
| 1720737000 | 11.7552 | -0.19 | -1.63 | 11.91 | 12 | 11.745 | 18800 |
| 1720650600 | 11.95 | -0.11 | -0.87 | 12.13 | 12.1306 | 11.95 | 9695 |
| 1720564200 | 12.055 | -0.16 | -1.27 | 12.21 | 12.21 | 11.89 | 13545 |
| 1720477800 | 12.21 | 0.04 | 0.33 | 12.1 | 12.2299 | 11.98 | 32105 |
| 1720218600 | 12.1696 | 0.08 | 0.65 | 12.13 | 12.28 | 12.13 | 7665 |
| 1720040640 | 12.0909 | 0.02 | 0.17 | 11.99 | 12.15 | 11.99 | 6430 |
| 1719959400 | 12.07 | -0.25 | -2.04 | 12.39 | 12.39 | 12.07 | 11760 |
| 1719873000 | 12.3211 | -0.14 | -1.11 | 12.36 | 12.4179 | 12.1389 | 14187 |
| 1719613800 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1719527400 | 12.46 | 0.06 | 0.48 | 12.56 | 12.5668 | 12.43 | 12038 |
| 1719441000 | 12.4 | -0.14 | -1.12 | 12.39 | 12.5 | 12.38 | 12220 |
| 1719354600 | 12.54 | 0.2 | 1.66 | 12.42 | 12.58 | 12.3116 | 8937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
