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 | 0.15 | 1.40318054256 | 10.69 | 11.26 | 10.35 | 27207567 | 10.90576752 | CS |
| 4 | -0.57 | -4.99561787905 | 11.41 | 11.77 | 10.35 | 34873320 | 10.9755359 | CS |
| 12 | 0.22 | 2.07156308851 | 10.62 | 13.2805 | 10.35 | 30455084 | 11.48014266 | CS |
| 26 | 1.48 | 15.811965812 | 9.36 | 13.2805 | 8.32 | 28055527 | 10.98984951 | CS |
| 52 | -0.5 | -4.40917107584 | 11.34 | 17.33 | 8.29 | 27066909 | 11.95388698 | CS |
| 156 | -28.97 | -72.770660638 | 39.81 | 41.89 | 7.33 | 32483690 | 13.13714009 | CS |
| 260 | -6.7 | -38.1984036488 | 17.54 | 83.34 | 7.33 | 29962948 | 22.88551696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.85 | -0.4 | -3.56 | 11.12 | 11.2 | 10.83 | 19247448 |
| 1739490000 | 11.25 | 0.52 | 4.85 | 10.76 | 11.26 | 10.7567 | 29044335 |
| 1739403600 | 10.73 | -0.14 | -1.29 | 10.67 | 10.92 | 10.67 | 20726682 |
| 1739317200 | 10.87 | 0.16 | 1.49 | 10.44 | 10.92 | 10.35 | 24931287 |
| 1739230800 | 10.71 | -0.21 | -1.92 | 10.78 | 11.09 | 10.675 | 30176411 |
| 1738971600 | 10.92 | 0.23 | 2.15 | 10.69 | 11.05 | 10.6 | 31715786 |
| 1738885200 | 10.69 | 0.06 | 0.56 | 10.49 | 10.7899 | 10.35 | 40505642 |
| 1738798800 | 10.63 | -0.97 | -8.36 | 11.54 | 11.57 | 10.59 | 91092763 |
| 1738712400 | 11.6 | 0.43 | 3.85 | 11.19 | 11.71 | 11.185 | 65013258 |
| 1738626000 | 11.17 | -0.12 | -1.06 | 11 | 11.3 | 10.955 | 56208289 |
| 1738366800 | 11.29 | -0.06 | -0.53 | 11.41 | 11.73 | 11.26 | 23051158 |
| 1738280400 | 11.35 | -0.28 | -2.41 | 11.64 | 11.66 | 11.14 | 19717572 |
| 1738194000 | 11.63 | 0.44 | 3.93 | 11.25 | 11.77 | 11.19 | 27595496 |
| 1738107600 | 11.19 | 0.34 | 3.13 | 10.88 | 11.19 | 10.765 | 21193957 |
| 1738021200 | 10.85 | -0.04 | -0.37 | 10.62 | 11.19 | 10.61 | 23548502 |
| 1737762000 | 10.89 | 0.43 | 4.11 | 10.7 | 10.9 | 10.65 | 19514661 |
| 1737675600 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1737589200 | 10.46 | -0.1 | -0.95 | 10.68 | 10.76 | 10.45 | 23262920 |
| 1737502800 | 10.56 | -0.3 | -2.76 | 10.92 | 10.975 | 10.54 | 33770692 |
| 1737157200 | 10.86 | -0.36 | -3.21 | 11.41 | 11.6 | 10.8 | 48163709 |
| 1737070800 | 11.22 | -0.62 | -5.24 | 11.38 | 11.65 | 11.17 | 37663798 |
| 1736984400 | 11.84 | 0.5 | 4.41 | 11.68 | 12.35 | 11.62 | 34651890 |
| 1736898000 | 11.34 | -0.81 | -6.67 | 11.78 | 11.81 | 11.285 | 38162431 |
| 1736811600 | 12.15 | -0.32 | -2.57 | 12.25 | 12.45 | 11.94 | 20834892 |
| 1736552400 | 12.47 | 0.43 | 3.57 | 11.99 | 13.2805 | 11.88 | 54462273 |
| 1736379600 | 12.04 | -0.51 | -4.06 | 12.31 | 12.59 | 11.93 | 25619597 |
| 1736293200 | 12.55 | -0.02 | -0.16 | 12.6 | 12.87 | 12.305 | 27538541 |
| 1736206800 | 12.57 | 0.6 | 5.01 | 12.12 | 12.59 | 11.98 | 26071786 |
| 1735947600 | 11.97 | 0.73 | 6.49 | 11.44 | 12.08 | 11.44 | 25541222 |
| 1735861200 | 11.24 | 0.47 | 4.36 | 11 | 11.38 | 10.7803 | 16373733 |
| 1735688400 | 10.77 | -0.09 | -0.83 | 10.84 | 11 | 10.75 | 14615466 |
| 1735602000 | 10.86 | -0.13 | -1.18 | 10.75 | 10.995 | 10.565 | 28391220 |
| 1735342800 | 10.99 | -0.21 | -1.88 | 11.16 | 11.18 | 10.77 | 22661532 |
| 1735256400 | 11.2 | 0.02 | 0.18 | 11.1 | 11.38 | 11.07 | 12861226 |
| 1735077840 | 11.18 | -0.08 | -0.71 | 11.27 | 11.28 | 11.12 | 7892415 |
| 1734997200 | 11.26 | -0.14 | -1.23 | 11.54 | 11.59 | 11 | 37239954 |
| 1734738000 | 11.4 | 0.1 | 0.88 | 11.01 | 11.63 | 10.94 | 38544431 |
| 1734651600 | 11.3 | 0.08 | 0.71 | 11.34 | 11.57 | 11.14 | 26459318 |
| 1734565200 | 11.22 | 0.04 | 0.36 | 11.14 | 12.155 | 10.855 | 49569148 |
| 1734478800 | 11.18 | -0.16 | -1.41 | 11.34 | 11.4256 | 11.115 | 19709520 |
| 1734392400 | 11.34 | 0.03 | 0.27 | 11.35 | 11.57 | 11.21 | 22352975 |
| 1734133200 | 11.31 | -0.07 | -0.62 | 11.41 | 11.5491 | 11.08 | 17808162 |
| 1734046800 | 11.38 | -0.62 | -5.17 | 11.96 | 11.96 | 11.37 | 23079539 |
| 1733960400 | 12 | -0.41 | -3.30 | 12.42 | 12.74 | 11.99 | 21628281 |
| 1733874000 | 12.41 | -0.09 | -0.72 | 12.5 | 12.57 | 11.985 | 33098869 |
| 1733787600 | 12.5 | 0.06 | 0.48 | 12.5 | 12.625 | 12.2 | 32174312 |
| 1733528400 | 12.44 | 0.27 | 2.22 | 12.37 | 13.02 | 12.22 | 58402322 |
| 1733442000 | 12.17 | -0.45 | -3.57 | 12.58 | 12.59 | 11.715 | 49081973 |
| 1733355600 | 12.62 | -0.24 | -1.87 | 12.93 | 12.93 | 12.58 | 15856026 |
| 1733269200 | 12.86 | 0.75 | 6.19 | 12.1 | 13.05 | 11.9611 | 37614579 |
| 1733182800 | 12.11 | 0.3 | 2.54 | 11.8 | 12.18 | 11.59 | 27994085 |
| 1732917840 | 11.81 | 0.2 | 1.72 | 11.7 | 12.015 | 11.67 | 8966716 |
| 1732750800 | 11.61 | 0.01 | 0.09 | 11.61 | 11.79 | 11.35 | 14131503 |
| 1732664400 | 11.6 | 0 | 0.00 | 11.5 | 11.63 | 11.3 | 27950836 |
| 1732578000 | 11.6 | 0.18 | 1.58 | 11.52 | 12.14 | 11.52 | 28590411 |
| 1732318800 | 11.42 | 0.79 | 7.43 | 10.52 | 11.47 | 10.5 | 39145750 |
| 1732232400 | 10.63 | 0.04 | 0.38 | 10.56 | 10.695 | 10.4 | 21400229 |
| 1732146000 | 10.59 | 0.08 | 0.76 | 10.53 | 11 | 10.463 | 17618892 |
| 1732059600 | 10.51 | -0.04 | -0.38 | 10.43 | 10.6201 | 10.4224 | 20481474 |
| 1731973200 | 10.55 | -0.05 | -0.47 | 10.6 | 10.69 | 10.46 | 34588383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
