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 | 0.3394 | 3.15720930233 | 10.75 | 11.16 | 10.62 | 46877505 | 10.97457421 | SP |
| 4 | 0.3194 | 2.96564531105 | 10.77 | 11.27 | 10.4 | 37259706 | 10.89663053 | SP |
| 12 | 0.8994 | 8.82630029441 | 10.19 | 11.27 | 9.6 | 26375089 | 10.60138022 | SP |
| 26 | 1.3694 | 14.0884773663 | 9.72 | 11.77 | 9.55 | 16198618 | 10.61262848 | SP |
| 52 | 2.9094 | 35.5672371638 | 8.18 | 11.77 | 8.01 | 10252726 | 10.40372671 | SP |
| 156 | 2.1094 | 23.4899777283 | 8.98 | 11.77 | 6.16 | 5703311 | 9.31353938 | SP |
| 260 | 5.0994 | 85.1318864775 | 5.99 | 11.77 | 4.3 | 4919078 | 9.11438332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 10.86 | -0.2 | -1.81 | 11.02 | 11.0399 | 10.8 | 54727923 |
| 1741390200 | 11.06 | -0.04 | -0.36 | 11 | 11.1 | 10.89 | 57366665 |
| 1741303800 | 11.1 | 0.01 | 0.09 | 11.01 | 11.135 | 11 | 40764924 |
| 1741217400 | 11.09 | 0.33 | 3.07 | 10.85 | 11.11 | 10.85 | 42979959 |
| 1741131000 | 10.76 | 0.08 | 0.75 | 10.75 | 10.84 | 10.62 | 39990502 |
| 1741044600 | 10.68 | 0.17 | 1.62 | 10.72 | 10.77 | 10.63 | 37902162 |
| 1740785400 | 10.51 | -0.06 | -0.57 | 10.47 | 10.55 | 10.4 | 44659217 |
| 1740699000 | 10.57 | -0.22 | -2.04 | 10.74 | 10.75 | 10.53 | 36961569 |
| 1740612600 | 10.79 | 0.06 | 0.56 | 10.69 | 10.85 | 10.66 | 46169892 |
| 1740526200 | 10.73 | -0.24 | -2.19 | 10.87 | 10.91 | 10.58 | 44694198 |
| 1740439800 | 10.97 | -0.08 | -0.72 | 11.02 | 11.04 | 10.87 | 31079557 |
| 1740180600 | 11.05 | -0.11 | -0.99 | 11.23 | 11.23 | 11.03 | 28980301 |
| 1740094200 | 11.16 | 0.06 | 0.54 | 11.13 | 11.23 | 11.13 | 34229924 |
| 1740007800 | 11.1 | -0.05 | -0.45 | 11.1 | 11.1 | 11 | 23780131 |
| 1739921400 | 11.15 | 0.22 | 2.01 | 11.06 | 11.16 | 11.0202 | 36223375 |
| 1739575800 | 10.93 | -0.05 | -0.46 | 11.27 | 11.27 | 10.8801 | 37599600 |
| 1739489400 | 10.98 | 0.05 | 0.46 | 10.88 | 11 | 10.86 | 29245622 |
| 1739403000 | 10.93 | 0.13 | 1.20 | 10.88 | 10.98 | 10.83 | 17424531 |
| 1739316600 | 10.8 | -0.09 | -0.83 | 10.77 | 10.85 | 10.75 | 24596759 |
| 1739230200 | 10.89 | 0.1 | 0.93 | 10.85 | 10.93 | 10.84 | 23231382 |
| 1738971000 | 10.79 | -0.13 | -1.19 | 11 | 11.0399 | 10.77 | 45074549 |
| 1738884600 | 10.92 | 0.01 | 0.09 | 10.86 | 10.92 | 10.73 | 22276822 |
| 1738798200 | 10.91 | 0.08 | 0.74 | 10.88 | 10.99 | 10.88 | 27652803 |
| 1738711800 | 10.83 | 0.27 | 2.56 | 10.74 | 10.91 | 10.72 | 39314554 |
| 1738625400 | 10.56 | 0.05 | 0.48 | 10.55 | 10.64 | 10.4 | 40787418 |
| 1738366200 | 10.51 | -0.07 | -0.66 | 10.62 | 10.64 | 10.47 | 36968707 |
| 1738279800 | 10.58 | 0.28 | 2.72 | 10.56 | 10.66 | 10.52 | 34018284 |
| 1738193400 | 10.3 | 0.1 | 0.98 | 10.32 | 10.4 | 10.2537 | 37113220 |
| 1738107000 | 10.2 | 0.07 | 0.69 | 10.15 | 10.23 | 10.1 | 20083967 |
| 1738020600 | 10.13 | -0.15 | -1.46 | 10.14 | 10.21 | 9.96 | 28874975 |
| 1737761400 | 10.28 | -0.07 | -0.68 | 10.29 | 10.35 | 10.24 | 24915661 |
| 1737675000 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737588600 | 10.35 | 0.01 | 0.10 | 10.33 | 10.3799 | 10.26 | 12201801 |
| 1737502200 | 10.34 | 0.16 | 1.57 | 10.28 | 10.35 | 10.26 | 13494500 |
| 1737156600 | 10.18 | -0.14 | -1.36 | 10.12 | 10.2299 | 10.1 | 20413288 |
| 1737070200 | 10.32 | 0.02 | 0.19 | 10.32 | 10.39 | 10.28 | 18727770 |
| 1736983800 | 10.3 | 0.28 | 2.79 | 10.19 | 10.3 | 10.1101 | 17722934 |
| 1736897400 | 10.02 | 0.1 | 1.01 | 9.93 | 10.06 | 9.92653 | 17167955 |
| 1736811000 | 9.92 | -0.22 | -2.17 | 9.91 | 9.99 | 9.88 | 18079563 |
| 1736551800 | 10.14 | 0.08 | 0.80 | 10.22 | 10.26 | 10.12 | 30290620 |
| 1736379000 | 10.06 | 0.04 | 0.40 | 10.11 | 10.14 | 9.96 | 16351278 |
| 1736292600 | 10.02 | 0.02 | 0.20 | 10.13 | 10.155 | 10.02 | 20321438 |
| 1736206200 | 10 | 0.12 | 1.21 | 9.95 | 10.08 | 9.92 | 15803530 |
| 1735947000 | 9.88 | 0.02 | 0.20 | 9.95 | 9.98 | 9.86 | 13292955 |
| 1735860600 | 9.86 | 0.21 | 2.18 | 9.82 | 9.8899 | 9.78 | 16791779 |
| 1735687800 | 9.65 | -0.01 | -0.10 | 9.61 | 9.68 | 9.6 | 8643189 |
| 1735601400 | 9.66 | -0.15 | -1.53 | 9.76 | 9.76 | 9.6 | 12492897 |
| 1735342200 | 9.81 | -0.12 | -1.21 | 9.84 | 9.88 | 9.78 | 6889499 |
| 1735255800 | 9.93 | 0.02 | 0.20 | 9.94 | 9.98 | 9.86 | 7515229 |
| 1735077840 | 9.91 | -0.01 | -0.10 | 9.9 | 9.92 | 9.85 | 4697871 |
| 1734996600 | 9.92 | 0.04 | 0.40 | 9.88 | 9.93 | 9.82 | 11390109 |
| 1734737400 | 9.88 | 0.15 | 1.54 | 9.77 | 9.92 | 9.76 | 15890961 |
| 1734651000 | 9.73 | -0.13 | -1.32 | 9.75 | 9.77 | 9.61 | 16582571 |
| 1734564600 | 9.86 | -0.35 | -3.43 | 10.13 | 10.15 | 9.82 | 23165820 |
| 1734478200 | 10.21 | -0.01 | -0.10 | 10.19 | 10.22 | 10.11 | 8337193 |
| 1734391800 | 10.22 | -0.01 | -0.10 | 10.26 | 10.28 | 10.21 | 7731662 |
| 1734132600 | 10.23 | -0.15 | -1.45 | 10.26 | 10.27 | 10.16 | 13763406 |
| 1734046200 | 10.38 | -0.32 | -2.99 | 10.54 | 10.54 | 10.36 | 15852620 |
| 1733959800 | 10.7 | 0.03 | 0.28 | 10.65 | 10.81 | 10.635 | 12665268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
