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 | 1.78 | 28.1200631912 | 6.33 | 8.34 | 6.255 | 4735937 | 7.57997537 | CS |
| 4 | 2.3 | 39.586919105 | 5.81 | 8.34 | 5.76 | 3236877 | 6.66584909 | CS |
| 12 | 1.13 | 16.1891117479 | 6.98 | 8.34 | 3.96 | 3963746 | 6.37265821 | CS |
| 26 | -1.4 | -14.7213459516 | 9.51 | 11.46 | 3.96 | 3476740 | 7.19874256 | CS |
| 52 | -0.57 | -6.5668202765 | 8.68 | 11.46 | 3.96 | 2944350 | 7.52100533 | CS |
| 156 | -18.53 | -69.5570570571 | 26.64 | 29.585 | 3.96 | 4241145 | 10.56226207 | CS |
| 260 | -15.05 | -64.9827288428 | 23.16 | 34.8 | 3.96 | 4171222 | 15.39180586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 8.18 | 0.16 | 2.00 | 8.2 | 8.34 | 7.825 | 4700118 |
| 1726699200 | 8.02 | 0.84 | 11.70 | 7.48 | 8.11 | 7.39 | 8165335 |
| 1726612800 | 7.18 | 0.18 | 2.57 | 7 | 7.2 | 6.89 | 3173397 |
| 1726526400 | 7 | 0.68 | 10.76 | 6.79 | 7.045 | 6.585 | 6593253 |
| 1726267200 | 6.32 | 0.02 | 0.32 | 6.33 | 6.38 | 6.255 | 1047584 |
| 1726180800 | 6.3 | -0.08 | -1.25 | 6.39 | 6.44 | 6.295 | 946325 |
| 1726094400 | 6.38 | 0.13 | 2.08 | 6.24 | 6.43 | 6.2 | 2812788 |
| 1726008000 | 6.25 | 0.05 | 0.81 | 6.15 | 6.36 | 6.03 | 2216757 |
| 1725921600 | 6.2 | -0.01 | -0.16 | 6.25 | 6.45 | 6.165 | 1187838 |
| 1725662400 | 6.21 | 0.02 | 0.32 | 6.21 | 6.33 | 6.12 | 11532597 |
| 1725576000 | 6.19 | -0.04 | -0.64 | 6.2699999 | 6.3099999 | 6.12 | 879543 |
| 1725489600 | 6.23 | 0.16 | 2.64 | 6.03 | 6.305 | 6.0122 | 1208594 |
| 1725403200 | 6.07 | 0.14 | 2.36 | 5.88 | 6.2299 | 5.84 | 2135919 |
| 1725057600 | 5.93 | 0.06 | 1.02 | 5.91 | 5.98 | 5.86 | 1266773 |
| 1724971200 | 5.87 | -0.03 | -0.51 | 5.94 | 6 | 5.85 | 9710240 |
| 1724884800 | 5.9 | -0.06 | -1.01 | 5.93 | 5.97 | 5.83 | 745243 |
| 1724798400 | 5.96 | -0.01 | -0.17 | 5.96 | 6.04 | 5.92 | 1136305 |
| 1724712000 | 5.97 | 0.1 | 1.70 | 5.91 | 6.05 | 5.87 | 1123277 |
| 1724452800 | 5.87 | 0.1 | 1.73 | 5.8099999 | 5.941 | 5.76 | 918782 |
| 1724366400 | 5.7699999 | -0.06 | -1.03 | 5.85 | 5.875 | 5.72 | 954376 |
| 1724280000 | 5.83 | 0 | 0.00 | 5.89 | 5.91 | 5.72 | 751180 |
| 1724193600 | 5.83 | 0.08 | 1.39 | 5.73 | 5.87 | 5.73 | 858700 |
| 1724107200 | 5.75 | 0.02 | 0.35 | 5.75 | 5.795 | 5.72 | 692257 |
| 1723848000 | 5.73 | -0.01 | -0.17 | 5.72 | 5.8099999 | 5.66 | 717972 |
| 1723761600 | 5.74 | 0.21 | 3.80 | 5.65 | 5.88 | 5.62 | 1242195 |
| 1723675200 | 5.53 | 0.05 | 0.91 | 5.5 | 5.55 | 5.455 | 787498 |
| 1723588800 | 5.48 | 0.07 | 1.29 | 5.42 | 5.485 | 5.35 | 1033228 |
| 1723502400 | 5.41 | -0.01 | -0.18 | 5.42 | 5.5599999 | 5.405 | 1001437 |
| 1723243200 | 5.42 | -0.06 | -1.09 | 5.53 | 5.57 | 5.38 | 1404510 |
| 1723156800 | 5.48 | 0.26 | 4.98 | 5.34 | 5.58 | 4.99 | 5132794 |
| 1723070400 | 5.22 | -0.17 | -3.15 | 5.47 | 5.5 | 5.2 | 1464486 |
| 1722984000 | 5.39 | 0.16 | 3.06 | 5.28 | 5.51 | 5.1899 | 2461370 |
| 1722897600 | 5.23 | -0.4 | -7.10 | 5.39 | 5.45 | 5.12 | 3695592 |
| 1722638400 | 5.63 | -0.47 | -7.70 | 5.45 | 5.82 | 5.18 | 3557442 |
| 1722552000 | 6.1 | 0.07 | 1.16 | 6.45 | 6.45 | 5.98 | 3997069 |
| 1722465600 | 6.03 | 0.07 | 1.17 | 5.98 | 6.155 | 5.91 | 3143416 |
| 1722379200 | 5.96 | 0.01 | 0.17 | 5.95 | 6.04 | 5.8099999 | 3410276 |
| 1722292800 | 5.95 | -0.04 | -0.67 | 6.04 | 6.105 | 5.755 | 3375489 |
| 1722033600 | 5.99 | 0.11 | 1.87 | 5.92 | 6.04 | 5.6849999 | 5183912 |
| 1721947200 | 5.88 | 0.07 | 1.20 | 5.7699999 | 6.01 | 5.425 | 7969808 |
| 1721860800 | 5.8099999 | -1.76 | -23.25 | 7.53 | 7.58 | 3.96 | 63020973 |
| 1721774400 | 7.57 | 0 | 0.00 | 7.52 | 7.715 | 7.4476 | 3089789 |
| 1721688000 | 7.57 | -0.03 | -0.39 | 7.65 | 7.67 | 7.5407 | 1474557 |
| 1721428800 | 7.6 | 0.22 | 2.98 | 7.38 | 7.62 | 7.36 | 3564182 |
| 1721342400 | 7.38 | -0.24 | -3.15 | 7.58 | 7.67 | 7.26 | 3651829 |
| 1721256000 | 7.62 | 0.07 | 0.93 | 7.51 | 7.68 | 7.44 | 2842397 |
| 1721169600 | 7.55 | 0.23 | 3.14 | 7.35 | 7.66 | 7.3 | 4543449 |
| 1721083200 | 7.32 | -0.1 | -1.35 | 7.4 | 7.42 | 7.26 | 2026709 |
| 1720824000 | 7.42 | -0.13 | -1.72 | 7.59 | 7.62 | 7.38 | 3102689 |
| 1720737600 | 7.55 | 0.23 | 3.14 | 7.4 | 7.57 | 7.35 | 9062514 |
| 1720651200 | 7.32 | 0.13 | 1.81 | 7.1 | 7.38 | 7.07 | 2017591 |
| 1720564800 | 7.19 | -0.1 | -1.37 | 7.3 | 7.355 | 7.12 | 2396538 |
| 1720478400 | 7.29 | 0.06 | 0.83 | 7.26 | 7.42 | 7.2 | 2816405 |
| 1720219200 | 7.23 | 0.08 | 1.12 | 7.02 | 7.27 | 6.99 | 2590232 |
| 1720040640 | 7.15 | 0.04 | 0.56 | 7.11 | 7.18 | 7.085 | 1244499 |
| 1719960000 | 7.11 | 0.02 | 0.28 | 7 | 7.14 | 6.95 | 1690653 |
| 1719873600 | 7.09 | 0.2 | 2.90 | 6.98 | 7.12 | 6.93 | 2462840 |
| 1719614400 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1719528000 | 6.89 | 0.1 | 1.47 | 6.8 | 6.91 | 6.68 | 2260244 |
| 1719441600 | 6.79 | -0.01 | -0.15 | 6.75 | 6.88 | 6.7 | 2855903 |
| 1719355200 | 6.8 | -0.03 | -0.44 | 6.75 | 6.835 | 6.6 | 2656923 |
| 1719268800 | 6.83 | 0.03 | 0.44 | 6.85 | 6.92 | 6.72 | 2114970 |
| 1719009600 | 6.8 | 0.07 | 1.04 | 6.73 | 6.83 | 6.66 | 4143191 |
| 1718923200 | 6.73 | 0.26 | 4.02 | 6.42 | 6.82 | 6.36 | 3627267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
