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 | 3.49397590361 | 8.3 | 8.64 | 8.23 | 55663 | 8.43188779 | CS |
| 4 | 0.49 | 6.04938271605 | 8.1 | 8.64 | 8.08 | 37403 | 8.29058857 | CS |
| 12 | 0.79 | 10.1282051282 | 7.8 | 8.64 | 7.6394 | 37142 | 8.11003129 | CS |
| 26 | 0.72 | 9.14866581957 | 7.87 | 8.64 | 7.55 | 46292 | 8.02198062 | CS |
| 52 | -0.03 | -0.348027842227 | 8.62 | 8.91 | 7.02 | 44597 | 8.03295424 | CS |
| 156 | -6.15 | -41.723202171 | 14.74 | 15.22 | 7.02 | 49800 | 9.46317788 | CS |
| 260 | -1.97 | -18.6553030303 | 10.56 | 17.34 | 6.28 | 49196 | 10.51548363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 8.59 | 0.09 | 1.06 | 8.56 | 8.64 | 8.53 | 36776 |
| 1721082600 | 8.5 | 0.04 | 0.52 | 8.47 | 8.53 | 8.45 | 63566 |
| 1720823400 | 8.456 | 0.09 | 1.07 | 8.41 | 8.47 | 8.39 | 81092 |
| 1720737000 | 8.3661999 | 0.1 | 1.16 | 8.31 | 8.4 | 8.31 | 41382 |
| 1720650600 | 8.27 | -0.01 | -0.12 | 8.3 | 8.3 | 8.23 | 59624 |
| 1720564200 | 8.28 | -0.01 | -0.12 | 8.33 | 8.33 | 8.27 | 8619 |
| 1720477800 | 8.2899999 | -0.03 | -0.36 | 8.3 | 8.3399 | 8.27 | 34789 |
| 1720218600 | 8.32 | 0.06 | 0.79 | 8.24 | 8.33 | 8.2337 | 25916 |
| 1720040640 | 8.255 | 0.02 | 0.18 | 8.23 | 8.28 | 8.21 | 10666 |
| 1719959400 | 8.24 | 0.04 | 0.49 | 8.2 | 8.27 | 8.2 | 34751 |
| 1719873000 | 8.2 | 0.04 | 0.49 | 8.26 | 8.26 | 8.17 | 38680 |
| 1719613800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1719527400 | 8.16 | 0.01 | 0.12 | 8.19 | 8.1922 | 8.14 | 30765 |
| 1719441000 | 8.15 | 0 | 0.00 | 8.1 | 8.16 | 8.08 | 20687 |
| 1719354600 | 8.15 | 0.03 | 0.37 | 8.15 | 8.18 | 8.1 | 25876 |
| 1719268200 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.19 | 8.1199999 | 30692 |
| 1719009000 | 8.15 | 0.04 | 0.49 | 8.14 | 8.1899 | 8.11 | 52092 |
| 1718922600 | 8.11 | -0.03 | -0.37 | 8.1 | 8.21 | 8.09 | 54563 |
| 1718749800 | 8.14 | -0.05 | -0.65 | 8.2 | 8.2001 | 8.1006 | 70970 |
| 1718663400 | 8.1931 | 0.01 | 0.10 | 8.17 | 8.21 | 8.15 | 34555 |
| 1718404200 | 8.185 | -0.02 | -0.18 | 8.15 | 8.2 | 8.11 | 43997 |
| 1718317800 | 8.2 | -0.04 | -0.49 | 8.24 | 8.24 | 8.11 | 57115 |
| 1718231400 | 8.24 | -0.09 | -1.08 | 8.35 | 8.38 | 8.24 | 14386 |
| 1718145000 | 8.33 | 0.06 | 0.73 | 8.27 | 8.33 | 8.24 | 30522 |
| 1718058600 | 8.27 | -0.02 | -0.24 | 8.27 | 8.27 | 8.2 | 8295 |
| 1717799400 | 8.2899999 | -0.03 | -0.36 | 8.25 | 8.31 | 8.25 | 8335 |
| 1717713000 | 8.32 | 0.02 | 0.24 | 8.3 | 8.35 | 8.25 | 63463 |
| 1717626600 | 8.3 | 0.13 | 1.53 | 8.24 | 8.3 | 8.17 | 75808 |
| 1717540200 | 8.175 | 0.04 | 0.43 | 8.09 | 8.18 | 8.09 | 56110 |
| 1717453800 | 8.14 | 0.05 | 0.62 | 8.13 | 8.14 | 8.02 | 48665 |
| 1717194600 | 8.09 | 0.06 | 0.75 | 8.05 | 8.0952 | 8.03 | 17806 |
| 1717108200 | 8.03 | 0.02 | 0.25 | 8.01 | 8.08 | 8.01 | 17428 |
| 1717021800 | 8.01 | -0.08 | -0.93 | 8.08 | 8.09 | 8.01 | 21380 |
| 1716935400 | 8.085 | -0.05 | -0.57 | 8.1199999 | 8.1199999 | 8.085 | 3637 |
| 1716589800 | 8.131 | 0.05 | 0.63 | 8.07 | 8.14 | 8.07 | 20633 |
| 1716503400 | 8.08 | -0.11 | -1.28 | 8.22 | 8.2355 | 8.08 | 13053 |
| 1716417000 | 8.185 | -0.01 | -0.06 | 8.17 | 8.21 | 8.17 | 33835 |
| 1716330600 | 8.19 | 0.02 | 0.24 | 8.17 | 8.19 | 8.1097 | 31168 |
| 1716244200 | 8.17 | 0.07 | 0.93 | 8.1 | 8.185 | 8.1 | 22383 |
| 1715985000 | 8.095 | 0.01 | 0.06 | 8.07 | 8.13 | 8.07 | 31983 |
| 1715898600 | 8.09 | 0.03 | 0.31 | 8.07 | 8.11 | 8.0399999 | 47346 |
| 1715812200 | 8.065 | 0.11 | 1.32 | 8.05 | 8.079 | 8.0399999 | 18892 |
| 1715725800 | 7.96 | 0.01 | 0.19 | 7.97 | 8.01 | 7.96 | 41575 |
| 1715639400 | 7.945 | 0 | 0.00 | 7.98 | 7.99 | 7.94 | 42220 |
| 1715380200 | 7.945 | -0.03 | -0.31 | 7.98 | 7.98 | 7.92 | 66459 |
| 1715293800 | 7.97 | 0.03 | 0.38 | 7.96 | 7.975 | 7.9201 | 41616 |
| 1715207400 | 7.94 | -0.01 | -0.13 | 7.94 | 7.95 | 7.92 | 56338 |
| 1715121000 | 7.95 | 0.04 | 0.51 | 7.93 | 7.96 | 7.914 | 35354 |
| 1715034600 | 7.91 | 0.09 | 1.15 | 7.85 | 7.92 | 7.85 | 42067 |
| 1714775400 | 7.82 | 0.07 | 0.90 | 7.8 | 7.858 | 7.8 | 49717 |
| 1714689000 | 7.75 | 0.09 | 1.17 | 7.69 | 7.76 | 7.69 | 23805 |
| 1714602600 | 7.66 | -0.06 | -0.71 | 7.67 | 7.74 | 7.6394 | 66836 |
| 1714516200 | 7.715 | -0.06 | -0.71 | 7.75 | 7.77 | 7.69 | 44658 |
| 1714429800 | 7.77 | 0.03 | 0.39 | 7.78 | 7.79 | 7.75 | 13354 |
| 1714170600 | 7.74 | 0.04 | 0.58 | 7.71 | 7.7608 | 7.71 | 19271 |
| 1714084200 | 7.695 | -0.04 | -0.52 | 7.7 | 7.715 | 7.6478 | 66834 |
| 1713997800 | 7.735 | -0.02 | -0.19 | 7.8 | 7.815 | 7.7007 | 45237 |
| 1713911400 | 7.75 | 0.08 | 1.04 | 7.65 | 7.8 | 7.65 | 26096 |
| 1713825000 | 7.67 | 0.1 | 1.32 | 7.58 | 7.6725 | 7.58 | 36491 |
| 1713565800 | 7.57 | -0.06 | -0.79 | 7.6 | 7.65 | 7.5509 | 49331 |
| 1713479400 | 7.63 | -0.05 | -0.65 | 7.63 | 7.71 | 7.63 | 48764 |
| 1713393000 | 7.68 | 0.04 | 0.52 | 7.67 | 7.69 | 7.645 | 29583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
