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 | 0.34 | 3.64025695931 | 9.34 | 9.79 | 9.29 | 1145455 | 9.55394997 | CS |
| 4 | -0.49 | -4.81809242871 | 10.17 | 10.55 | 9.19 | 994240 | 9.80194639 | CS |
| 12 | 0.16 | 1.68067226891 | 9.52 | 11.115 | 9.19 | 774542 | 9.95589274 | CS |
| 26 | 2.49 | 34.6314325452 | 7.19 | 11.115 | 6.685 | 877527 | 8.79153628 | CS |
| 52 | 3.74 | 62.962962963 | 5.94 | 11.115 | 5.78 | 880974 | 7.78725044 | CS |
| 156 | -8.27 | -46.0724233983 | 17.95 | 19.84 | 4.91 | 1043257 | 9.4192791 | CS |
| 260 | -12.43 | -56.2189054726 | 22.11 | 26.64 | 4.91 | 947153 | 12.24773524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 9.68 | -0.1 | -1.02 | 9.81 | 10.02 | 9.645 | 1403632 |
| 1732664400 | 9.78 | 0.34 | 3.60 | 9.4 | 9.7899999 | 9.36 | 1991547 |
| 1732578000 | 9.44 | 0.08 | 0.85 | 9.4 | 9.53 | 9.36 | 1592822 |
| 1732318800 | 9.36 | -0.15 | -1.58 | 9.49 | 9.53 | 9.325 | 621277 |
| 1732232400 | 9.51 | 0.11 | 1.17 | 9.45 | 9.53 | 9.4 | 782403 |
| 1732146000 | 9.4 | -0.01 | -0.11 | 9.34 | 9.435 | 9.2899999 | 739227 |
| 1732059600 | 9.41 | 0.1 | 1.07 | 9.27 | 9.42 | 9.19 | 997758 |
| 1731973200 | 9.31 | -0.13 | -1.38 | 9.42 | 9.485 | 9.27 | 734632 |
| 1731714000 | 9.44 | -0.19 | -1.97 | 9.66 | 9.66 | 9.4149999 | 1011770 |
| 1731627600 | 9.63 | -0.1 | -1.03 | 9.805 | 9.865 | 9.625 | 1007644 |
| 1731541200 | 9.73 | -0.16 | -1.62 | 9.88 | 10.03 | 9.69 | 1113536 |
| 1731454800 | 9.89 | -0.4 | -3.89 | 10.2 | 10.33 | 9.805 | 952163 |
| 1731368400 | 10.29 | 0 | 0.00 | 10.36 | 10.45 | 10.245 | 878238 |
| 1731109200 | 10.29 | 0.08 | 0.78 | 10.235 | 10.38 | 10.18 | 939610 |
| 1731022800 | 10.21 | -0.06 | -0.58 | 10.18 | 10.3 | 10.06 | 914845 |
| 1730936400 | 10.27 | 0.22 | 2.19 | 10.5197 | 10.55 | 10.08 | 1487551 |
| 1730850000 | 10.05 | 0.04 | 0.40 | 10.01 | 10.17 | 9.955 | 717758 |
| 1730763600 | 10.01 | 0.13 | 1.32 | 9.8699999 | 10.09 | 9.835 | 493317 |
| 1730500800 | 9.88 | -0.06 | -0.60 | 10.08 | 10.095 | 9.8699999 | 957191 |
| 1730414400 | 9.94 | -0.15 | -1.49 | 10.06 | 10.145 | 9.9238 | 1104988 |
| 1730328000 | 10.09 | -0.01 | -0.10 | 10.17 | 10.28 | 10.07 | 846532 |
| 1730241600 | 10.1 | 0.01 | 0.10 | 10.035 | 10.13 | 9.92 | 682692 |
| 1730155200 | 10.09 | -0.24 | -2.32 | 10.33 | 10.43 | 10.03 | 1029105 |
| 1729896000 | 10.33 | -0.55 | -5.06 | 10.57 | 10.8 | 10.32 | 1841158 |
| 1729809600 | 10.88 | 0.17 | 1.59 | 10.69 | 10.88 | 10.69 | 509311 |
| 1729723200 | 10.71 | -0.01 | -0.09 | 10.62 | 10.7399 | 10.5 | 498791 |
| 1729636800 | 10.72 | -0.07 | -0.65 | 10.72 | 10.89 | 10.65 | 393745 |
| 1729550400 | 10.79 | -0.28 | -2.53 | 11.03 | 11.04 | 10.73 | 519382 |
| 1729291200 | 11.07 | 0.2 | 1.84 | 10.87 | 11.115 | 10.83 | 531635 |
| 1729204800 | 10.87 | 0.06 | 0.56 | 10.79 | 10.945 | 10.73 | 638998 |
| 1729118400 | 10.81 | 0.21 | 1.98 | 10.67 | 10.83 | 10.6553 | 447924 |
| 1729032000 | 10.6 | 0.34 | 3.31 | 10.3 | 10.845 | 10.26 | 862439 |
| 1728945600 | 10.26 | 0.33 | 3.32 | 9.91 | 10.28 | 9.8699999 | 477996 |
| 1728686400 | 9.93 | 0.1 | 1.02 | 9.88 | 9.985 | 9.864 | 368362 |
| 1728600000 | 9.83 | -0.05 | -0.51 | 9.81 | 9.93 | 9.75 | 326434 |
| 1728513600 | 9.88 | 0.15 | 1.54 | 9.72 | 9.935 | 9.72 | 512247 |
| 1728427200 | 9.73 | 0.01 | 0.10 | 9.75 | 9.78 | 9.6199999 | 386953 |
| 1728340800 | 9.72 | -0.07 | -0.72 | 9.72 | 9.75 | 9.58 | 394381 |
| 1728081600 | 9.7899999 | 0.02 | 0.20 | 9.85 | 9.8699999 | 9.71 | 428335 |
| 1727995200 | 9.77 | -0.07 | -0.71 | 9.75 | 9.77 | 9.63 | 515944 |
| 1727908800 | 9.84 | -0.06 | -0.61 | 9.85 | 9.92 | 9.7208 | 533237 |
| 1727822400 | 9.9 | -0.2 | -1.98 | 10.01 | 10.04 | 9.8 | 522484 |
| 1727735520 | 10.1 | 0.16 | 1.61 | 9.88 | 10.16 | 9.88 | 674985 |
| 1727476800 | 9.94 | -0.1 | -1.00 | 10.16 | 10.16 | 9.9149999 | 539867 |
| 1727390400 | 10.04 | -0.07 | -0.69 | 10.25 | 10.25 | 10.01 | 614506 |
| 1727304000 | 10.11 | -0.05 | -0.49 | 10.15 | 10.185 | 9.98 | 605626 |
| 1727217600 | 10.16 | 0.3 | 3.04 | 9.84 | 10.195 | 9.76 | 956906 |
| 1727131200 | 9.86 | -0.03 | -0.30 | 10.01 | 10.065 | 9.845 | 651551 |
| 1726872000 | 9.89 | -0.26 | -2.56 | 10.07 | 10.175 | 9.82 | 2962806 |
| 1726785600 | 10.15 | 0.2 | 2.01 | 10.08 | 10.15 | 9.96 | 748582 |
| 1726699200 | 9.95 | 0.05 | 0.51 | 9.8699999 | 10.28 | 9.8699999 | 1078800 |
| 1726612800 | 9.9 | -0.13 | -1.30 | 10.078 | 10.15 | 9.8699999 | 877194 |
| 1726526400 | 10.03 | 0.11 | 1.11 | 9.99 | 10.1 | 9.8699999 | 455951 |
| 1726267200 | 9.92 | 0.26 | 2.69 | 9.81 | 9.94 | 9.76 | 730742 |
| 1726180800 | 9.66 | 0.14 | 1.47 | 9.57 | 9.75 | 9.5399999 | 377352 |
| 1726094400 | 9.52 | -0.02 | -0.21 | 9.43 | 9.55 | 9.26 | 599033 |
| 1726008000 | 9.5399999 | 0.11 | 1.17 | 9.49 | 9.55 | 9.385 | 416974 |
| 1725921600 | 9.43 | -0.01 | -0.11 | 9.42 | 9.52 | 9.35 | 451015 |
| 1725662400 | 9.44 | -0.07 | -0.74 | 9.575 | 9.575 | 9.35 | 471296 |
| 1725576000 | 9.51 | -0.01 | -0.11 | 9.595 | 9.66 | 9.48 | 370114 |
| 1725489600 | 9.52 | -0.03 | -0.31 | 9.52 | 9.69 | 9.435 | 582835 |
| 1725403200 | 9.55 | -0.21 | -2.15 | 9.73 | 9.765 | 9.475 | 842876 |
| 1725057600 | 9.76 | 0.11 | 1.14 | 9.71 | 9.765 | 9.55 | 776798 |
| 1724971200 | 9.65 | -0.09 | -0.92 | 9.74 | 9.7547 | 9.595 | 809882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
