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 | -0.41 | -5.24967989757 | 7.81 | 8.03 | 7.37 | 1523564 | 7.64600423 | CS |
| 4 | -0.23 | -3.01441677588 | 7.63 | 8.275 | 7.33 | 1204938 | 7.67761268 | CS |
| 12 | -0.74 | -9.09090909091 | 8.14 | 9.85 | 7.33 | 1557600 | 8.39019885 | CS |
| 26 | 0 | 0 | 7.4 | 9.85 | 3.96 | 2553820 | 7.03875863 | CS |
| 52 | -1.03 | -12.2182680902 | 8.43 | 11.46 | 3.96 | 2665076 | 7.64992514 | CS |
| 156 | -19.44 | -72.4292101341 | 26.84 | 27.5 | 3.96 | 4132298 | 9.31890405 | CS |
| 260 | -20.69 | -73.6561053756 | 28.09 | 34.8 | 3.96 | 4028805 | 14.59150111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 7.4 | -0.48 | -6.09 | 7.8 | 7.82 | 7.37 | 2816502 |
| 1736552400 | 7.88 | 0.05 | 0.64 | 7.9 | 8.03 | 7.8 | 1446832 |
| 1736379600 | 7.83 | -0.02 | -0.25 | 7.8 | 7.885 | 7.72 | 985834 |
| 1736293200 | 7.85 | 0.05 | 0.64 | 7.82 | 7.94 | 7.785 | 811404 |
| 1736206800 | 7.8 | 0 | 0.00 | 7.9 | 7.95 | 7.795 | 894424 |
| 1735947600 | 7.8 | -0.14 | -1.76 | 7.955 | 7.96 | 7.75 | 974647 |
| 1735861200 | 7.94 | -0.12 | -1.49 | 8.05 | 8.275 | 7.9 | 1041837 |
| 1735688400 | 8.06 | 0.33 | 4.27 | 7.76 | 8.26 | 7.7 | 2489028 |
| 1735602000 | 7.73 | 0.08 | 1.05 | 7.5598 | 7.75 | 7.48 | 1416316 |
| 1735342800 | 7.65 | 0.04 | 0.53 | 7.59 | 7.765 | 7.54 | 1418742 |
| 1735256400 | 7.61 | 0.08 | 1.06 | 7.5 | 7.63 | 7.47 | 728653 |
| 1735077840 | 7.53 | 0.05 | 0.67 | 7.48 | 7.57 | 7.4 | 380508 |
| 1734997200 | 7.48 | 0.01 | 0.13 | 7.41 | 7.52 | 7.41 | 872962 |
| 1734738000 | 7.47 | 0.08 | 1.08 | 7.33 | 7.595 | 7.33 | 1204453 |
| 1734651600 | 7.39 | 0.05 | 0.68 | 7.35 | 7.45 | 7.3327 | 819902 |
| 1734565200 | 7.34 | -0.34 | -4.43 | 7.7 | 7.79 | 7.33 | 1568914 |
| 1734478800 | 7.68 | 0.03 | 0.39 | 7.6609 | 7.7 | 7.56 | 471804 |
| 1734392400 | 7.65 | -0.16 | -2.05 | 7.77 | 7.83 | 7.615 | 1114100 |
| 1734133200 | 7.81 | 0.06 | 0.77 | 7.69 | 7.85 | 7.66 | 865111 |
| 1734046800 | 7.75 | 0.17 | 2.24 | 7.585 | 7.795 | 7.55 | 1626320 |
| 1733960400 | 7.58 | -0.74 | -8.89 | 7.905 | 7.905 | 7.415 | 4686709 |
| 1733874000 | 8.32 | -0.14 | -1.65 | 8.4731 | 8.515 | 8.175 | 1097701 |
| 1733787600 | 8.46 | 0.31 | 3.80 | 8.19 | 8.5 | 8.19 | 1415968 |
| 1733528400 | 8.15 | 0.03 | 0.37 | 8.13 | 8.17 | 8.0399999 | 841238 |
| 1733442000 | 8.1199999 | -0.01 | -0.12 | 8.185 | 8.19 | 8.08 | 630155 |
| 1733355600 | 8.13 | 0.04 | 0.49 | 8.06 | 8.14 | 7.97 | 754592 |
| 1733269200 | 8.09 | 0.27 | 3.45 | 7.75 | 8.17 | 7.7 | 1585149 |
| 1733182800 | 7.82 | -0.55 | -6.57 | 8.355 | 8.3699999 | 7.82 | 1795988 |
| 1732917840 | 8.3699999 | 0.25 | 3.08 | 8.2899999 | 8.4949999 | 8.2899999 | 543353 |
| 1732750800 | 8.1199999 | 0.23 | 2.92 | 7.91 | 8.14 | 7.91 | 908315 |
| 1732664400 | 7.89 | -0.06 | -0.75 | 7.89 | 8 | 7.74 | 2179925 |
| 1732578000 | 7.95 | -0.02 | -0.25 | 8.09 | 8.11 | 7.86 | 2700882 |
| 1732318800 | 7.97 | -0.21 | -2.57 | 8.13 | 8.19 | 7.96 | 1639570 |
| 1732232400 | 8.18 | -0.01 | -0.12 | 8.16 | 8.215 | 8.11 | 566871 |
| 1732146000 | 8.19 | 0 | 0.00 | 8.185 | 8.36 | 8.16 | 888988 |
| 1732059600 | 8.19 | -0.19 | -2.27 | 8.32 | 8.32 | 8.145 | 1125565 |
| 1731973200 | 8.38 | -0.1 | -1.18 | 8.395 | 8.51 | 8.3619 | 1110848 |
| 1731714000 | 8.48 | -0.28 | -3.20 | 8.725 | 8.725 | 8.47 | 1016749 |
| 1731627600 | 8.76 | -0.02 | -0.23 | 8.78 | 8.865 | 8.72 | 855047 |
| 1731541200 | 8.78 | -0.35 | -3.83 | 9.1 | 9.1 | 8.765 | 1392487 |
| 1731454800 | 9.13 | -0.22 | -2.35 | 9.25 | 9.31 | 8.9 | 1620561 |
| 1731368400 | 9.35 | 0.01 | 0.11 | 9.3699999 | 9.49 | 9.31 | 1733210 |
| 1731109200 | 9.34 | -0.08 | -0.85 | 9.39 | 9.455 | 9.28 | 1063209 |
| 1731022800 | 9.42 | -0.08 | -0.84 | 9.45 | 9.5 | 9.19 | 2772597 |
| 1730936400 | 9.5 | -0.19 | -1.96 | 9.795 | 9.81 | 9.49 | 2973755 |
| 1730850000 | 9.69 | 0.43 | 4.64 | 9.26 | 9.71 | 9.2 | 3333867 |
| 1730763600 | 9.26 | -0.52 | -5.32 | 9.83 | 9.83 | 9.26 | 2672386 |
| 1730500800 | 9.78 | 0.58 | 6.30 | 9.305 | 9.8 | 9.295 | 3429733 |
| 1730414400 | 9.2 | 1.03 | 12.61 | 8.705 | 9.36 | 8.6 | 7507925 |
| 1730328000 | 8.17 | 0.01 | 0.12 | 8.112 | 8.405 | 8.112 | 1992835 |
| 1730241600 | 8.16 | -0.03 | -0.37 | 8.21 | 8.3 | 8.09 | 1005690 |
| 1730155200 | 8.19 | 0.15 | 1.87 | 8.07 | 8.23 | 8.05 | 1105120 |
| 1729896000 | 8.0399999 | -0.08 | -0.99 | 8.13 | 8.15 | 7.985 | 612072 |
| 1729809600 | 8.1199999 | 0.05 | 0.62 | 8.11 | 8.25 | 8.07 | 928218 |
| 1729723200 | 8.07 | -0.04 | -0.49 | 8.05 | 8.1199999 | 8 | 870585 |
| 1729636800 | 8.11 | -0.06 | -0.73 | 8.17 | 8.19 | 8.09 | 1135871 |
| 1729550400 | 8.17 | 0.01 | 0.12 | 8.1199999 | 8.345 | 8.1199999 | 1559123 |
| 1729291200 | 8.16 | -0.2 | -2.39 | 8.22 | 8.28 | 8.07 | 1481366 |
| 1729204800 | 8.36 | -0.1 | -1.18 | 8.42 | 8.47 | 8.345 | 2123065 |
| 1729118400 | 8.46 | 0.07 | 0.83 | 8.45 | 8.51 | 8.39 | 2291391 |
| 1729032000 | 8.39 | 0.15 | 1.82 | 8.3 | 8.48 | 8.24 | 1839583 |
| 1728945600 | 8.24 | 0.29 | 3.65 | 8.3699999 | 8.44 | 8.185 | 2651391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
