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 | -0.29 | -2.74881516588 | 10.55 | 10.73 | 10.11 | 785332 | 10.33820215 | CS |
| 4 | 1.14 | 12.5 | 9.12 | 10.73 | 9.08 | 852802 | 10.18301846 | CS |
| 12 | 3.18 | 44.9152542373 | 7.08 | 10.73 | 6.78 | 795925 | 8.9163801 | CS |
| 26 | 4.17 | 68.4729064039 | 6.09 | 10.73 | 5.94 | 800407 | 7.87982162 | CS |
| 52 | 2.01 | 24.3636363636 | 8.25 | 10.73 | 5.94 | 697504 | 7.60959417 | CS |
| 156 | -0.99 | -8.8 | 11.25 | 12.13 | 5.94 | 452200 | 8.64309376 | CS |
| 260 | 4.07 | 65.7512116317 | 6.19 | 12.13 | 3.63 | 382734 | 8.2633187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 10.33 | 0.08 | 0.78 | 10.25 | 10.455 | 10.25 | 624306 |
| 1728600000 | 10.25 | 0.05 | 0.49 | 10.1499 | 10.28 | 10.11 | 725462 |
| 1728513600 | 10.2 | -0.15 | -1.45 | 10.35 | 10.37 | 10.17 | 605030 |
| 1728427200 | 10.35 | -0.1 | -0.96 | 10.46 | 10.48 | 10.335 | 626864 |
| 1728340800 | 10.45 | -0.22 | -2.06 | 10.55 | 10.73 | 10.4 | 1287100 |
| 1728081600 | 10.67 | 0.21 | 2.01 | 10.46 | 10.68 | 10.35 | 636415 |
| 1727995200 | 10.46 | -0.08 | -0.76 | 10.51 | 10.51 | 10.33 | 798531 |
| 1727908800 | 10.54 | -0.04 | -0.38 | 10.54 | 10.575 | 10.38 | 1177980 |
| 1727822400 | 10.58 | 0.22 | 2.12 | 10.34 | 10.61 | 10.32 | 1070538 |
| 1727735520 | 10.36 | 0 | 0.00 | 10.36 | 10.4196 | 10.2601 | 394163 |
| 1727476800 | 10.36 | -0.13 | -1.24 | 10.49 | 10.595 | 10.34 | 1084870 |
| 1727390400 | 10.49 | 0.13 | 1.25 | 10.38 | 10.505 | 10.23 | 1204508 |
| 1727304000 | 10.36 | 0.14 | 1.37 | 10.29 | 10.38 | 10.155 | 755250 |
| 1727217600 | 10.22 | 0.16 | 1.59 | 10.07 | 10.26 | 10.045 | 798704 |
| 1727131200 | 10.06 | 0.26 | 2.65 | 9.93 | 10.21 | 9.89 | 1135588 |
| 1726872000 | 9.8 | 0.5 | 5.38 | 9.32 | 9.905 | 9.25 | 1617323 |
| 1726785600 | 9.3 | 0 | 0.00 | 9.28 | 9.33 | 9.105 | 517842 |
| 1726699200 | 9.3 | -0.13 | -1.38 | 9.4149999 | 9.545 | 9.285 | 645437 |
| 1726612800 | 9.43 | 0.22 | 2.39 | 9.21 | 9.45 | 9.2 | 709616 |
| 1726526400 | 9.21 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.08 | 474925 |
| 1726267200 | 9.1199999 | -0.02 | -0.22 | 9.1199999 | 9.1649999 | 9.045 | 623176 |
| 1726180800 | 9.14 | 0.11 | 1.22 | 9.1 | 9.18 | 9.07 | 309200 |
| 1726094400 | 9.03 | -0.09 | -0.99 | 9.1199999 | 9.15 | 9 | 441678 |
| 1726008000 | 9.1199999 | 0.07 | 0.77 | 8.9719 | 9.1199999 | 8.9719 | 491154 |
| 1725921600 | 9.05 | 0.12 | 1.34 | 8.96 | 9.065 | 8.935 | 446849 |
| 1725662400 | 8.93 | -0.03 | -0.33 | 9 | 9.02 | 8.865 | 471886 |
| 1725576000 | 8.96 | 0.1 | 1.13 | 9.0399999 | 9.07 | 8.935 | 684976 |
| 1725489600 | 8.86 | 0.19 | 2.19 | 8.7 | 8.86 | 8.69 | 597522 |
| 1725403200 | 8.67 | -0.13 | -1.48 | 8.71 | 8.72 | 8.6 | 477171 |
| 1725057600 | 8.8 | -0.07 | -0.79 | 8.86 | 8.88 | 8.75 | 321927 |
| 1724971200 | 8.8699999 | 0.04 | 0.45 | 8.86 | 8.89 | 8.74 | 708073 |
| 1724884800 | 8.83 | -0.16 | -1.78 | 9.02 | 9.02 | 8.805 | 570314 |
| 1724798400 | 8.99 | 0.07 | 0.78 | 8.85 | 9.01 | 8.7899999 | 936945 |
| 1724712000 | 8.92 | 0.18 | 2.06 | 8.78 | 9.01 | 8.775 | 1028311 |
| 1724452800 | 8.74 | 0.23 | 2.70 | 8.6 | 8.9149999 | 8.6 | 708505 |
| 1724366400 | 8.51 | 0.02 | 0.24 | 8.49 | 8.56 | 8.445 | 478833 |
| 1724280000 | 8.49 | 0.06 | 0.71 | 8.43 | 8.5 | 8.4 | 368552 |
| 1724193600 | 8.43 | 0 | 0.00 | 8.41 | 8.44 | 8.3214 | 640774 |
| 1724107200 | 8.43 | 0 | 0.00 | 8.45 | 8.47 | 8.3737 | 549534 |
| 1723848000 | 8.43 | -0.1 | -1.17 | 8.46 | 8.5 | 8.39 | 803001 |
| 1723761600 | 8.53 | 0.21 | 2.52 | 8.32 | 8.6199999 | 8.275 | 1059894 |
| 1723675200 | 8.32 | 0.08 | 0.97 | 8.25 | 8.375 | 8.1995 | 681647 |
| 1723588800 | 8.24 | 0.1 | 1.23 | 8.24 | 8.25 | 8.09 | 515513 |
| 1723502400 | 8.14 | 0.09 | 1.12 | 8.07 | 8.145 | 7.98 | 434407 |
| 1723243200 | 8.05 | -0.04 | -0.49 | 8.08 | 8.18 | 7.965 | 664977 |
| 1723156800 | 8.09 | -0.03 | -0.37 | 8.1 | 8.2899999 | 8.055 | 826488 |
| 1723070400 | 8.1199999 | -0.09 | -1.10 | 8.27 | 8.4 | 8.105 | 1258383 |
| 1722984000 | 8.21 | 0.6 | 7.88 | 7.64 | 8.2599 | 7.5794 | 1499465 |
| 1722897600 | 7.61 | -0.42 | -5.23 | 7.87 | 7.87 | 7.4 | 1034794 |
| 1722638400 | 8.03 | -0.12 | -1.47 | 8.06 | 8.2 | 7.97 | 1347176 |
| 1722552000 | 8.15 | 0.61 | 8.09 | 7.65 | 8.17 | 7.62 | 1734945 |
| 1722465600 | 7.54 | 0.18 | 2.45 | 7.43 | 7.595 | 7.33 | 1195666 |
| 1722379200 | 7.36 | -0.02 | -0.27 | 7.38 | 7.4087 | 7.311 | 692929 |
| 1722292800 | 7.38 | 0.06 | 0.82 | 7.35 | 7.3884 | 7.27 | 571909 |
| 1722033600 | 7.32 | -0.02 | -0.27 | 7.38 | 7.47 | 7.27 | 828723 |
| 1721947200 | 7.34 | 0.1 | 1.38 | 7.28 | 7.425 | 7.2 | 736070 |
| 1721860800 | 7.24 | 0.28 | 4.02 | 6.945 | 7.41 | 6.945 | 1050133 |
| 1721774400 | 6.96 | 0.02 | 0.29 | 6.93 | 7.03 | 6.78 | 1013192 |
| 1721688000 | 6.94 | -0.1 | -1.42 | 7.08 | 7.1188 | 6.935 | 666295 |
| 1721428800 | 7.04 | -0.26 | -3.56 | 7.245 | 7.26 | 7.032 | 595354 |
| 1721342400 | 7.3 | -0.18 | -2.41 | 7.44 | 7.545 | 7.23 | 721592 |
| 1721256000 | 7.48 | 0.24 | 3.31 | 7.235 | 7.51 | 7.235 | 947019 |
| 1721169600 | 7.24 | 0.02 | 0.28 | 7.24 | 7.26 | 7.13 | 669930 |
| 1721083200 | 7.22 | -0.15 | -2.04 | 7.36 | 7.38 | 7.15 | 652722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
