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 | 0.165 | 2.50950570342 | 6.575 | 7.14 | 6.0905 | 2226136 | 6.42946883 | CS |
| 4 | 0.35 | 5.47730829421 | 6.39 | 8.26 | 6.0905 | 3106406 | 7.00740879 | CS |
| 12 | -0.67 | -9.04183535762 | 7.41 | 9.5 | 5.64 | 3562985 | 7.05225942 | CS |
| 26 | -2.66 | -28.2978723404 | 9.4 | 14.84 | 5.64 | 4092583 | 8.70739362 | CS |
| 52 | 3.73 | 123.920265781 | 3.01 | 14.84 | 2.09 | 5022191 | 7.49799447 | CS |
| 156 | -2.13 | -24.0135287486 | 8.87 | 23.49 | 2.09 | 2688076 | 8.45849189 | CS |
| 260 | 4.39 | 186.808510638 | 2.35 | 35.1 | 1.45 | 2297929 | 9.95944411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 6.69 | 0.42 | 6.70 | 6.36 | 6.84 | 6.35 | 3416583 |
| 1721860500 | 6.2699999 | -0.16 | -2.49 | 6.3 | 6.59 | 6.24 | 1850616 |
| 1721774100 | 6.43 | 0.06 | 0.94 | 6.3 | 6.5199999 | 6.16 | 1944289 |
| 1721687700 | 6.37 | 0.09 | 1.43 | 6.43 | 6.48 | 6.0904999 | 2609425 |
| 1721428500 | 6.28 | -0.27 | -4.12 | 6.55 | 6.63 | 6.255 | 2370998 |
| 1721342100 | 6.55 | -0.94 | -12.55 | 7.55 | 7.56 | 6.48 | 3873796 |
| 1721255700 | 7.49 | -0.61 | -7.53 | 7.79 | 8.05 | 7.27 | 3126263 |
| 1721169300 | 8.1 | 0.2 | 2.53 | 7.92 | 8.26 | 7.7502 | 2631148 |
| 1721082900 | 7.9 | 0 | 0.00 | 8.01 | 8.15 | 7.73 | 2023761 |
| 1720823700 | 7.9 | 0.22 | 2.86 | 7.79 | 8 | 7.6109 | 2521945 |
| 1720737300 | 7.68 | 0.2 | 2.67 | 7.7 | 8.03 | 7.405 | 4495694 |
| 1720650900 | 7.48 | 0.58 | 8.41 | 6.96 | 7.53 | 6.7701 | 4019598 |
| 1720564500 | 6.9 | 0.01 | 0.15 | 6.83 | 7 | 6.555 | 4056019 |
| 1720478100 | 6.89 | 0.27 | 4.08 | 6.74 | 7.14 | 6.72 | 2978134 |
| 1720218900 | 6.62 | 0.02 | 0.30 | 6.59 | 6.6799 | 6.33 | 2301658 |
| 1720040640 | 6.6 | -0.14 | -2.08 | 6.77 | 7 | 6.5199999 | 1908335 |
| 1719959700 | 6.74 | -0.46 | -6.39 | 7.1 | 7.47 | 6.71 | 3468625 |
| 1719873300 | 7.2 | 0.82 | 12.76 | 6.67 | 7.31 | 6.66 | 4120552 |
| 1719614100 | 6.385 | 0 | 0.00 | 6.385 | 6.385 | 6.385 | 0 |
| 1719527700 | 6.385 | 0.13 | 2.08 | 6.33 | 6.9 | 6.0599999 | 7434556 |
| 1719441300 | 6.255 | -1.16 | -15.59 | 7.25 | 7.34 | 6.22 | 7012766 |
| 1719354900 | 7.41 | 0.27 | 3.78 | 7.11 | 7.53 | 6.61 | 7541046 |
| 1719268500 | 7.14 | 0.73 | 11.39 | 7.45 | 8.49 | 7.08 | 22581743 |
| 1719009300 | 6.41 | 0.47 | 7.91 | 6 | 6.755 | 5.99 | 11127021 |
| 1718922900 | 5.94 | 0.03 | 0.51 | 5.9 | 6.08 | 5.78 | 2424979 |
| 1718750100 | 5.91 | -0.01 | -0.17 | 5.93 | 5.93 | 5.64 | 3476016 |
| 1718663700 | 5.92 | -0.19 | -3.11 | 6.105 | 6.105 | 5.825 | 3343210 |
| 1718404500 | 6.11 | -0.5 | -7.56 | 6.49 | 6.54 | 6.09 | 2253432 |
| 1718318100 | 6.61 | 0.23 | 3.61 | 6.39 | 6.68 | 6.2699999 | 1881135 |
| 1718231700 | 6.38 | -0.1 | -1.54 | 6.7 | 6.73 | 6.3 | 2601660 |
| 1718145300 | 6.48 | 0.22 | 3.51 | 6.18 | 6.61 | 6.03 | 2145853 |
| 1718058900 | 6.26 | -0.2 | -3.02 | 6.48 | 6.5199999 | 6.21 | 2540415 |
| 1717799700 | 6.455 | -0.28 | -4.09 | 6.65 | 6.65 | 6.05 | 4099410 |
| 1717713300 | 6.73 | -0.57 | -7.81 | 7.25 | 7.33 | 6.72 | 2778516 |
| 1717626900 | 7.3 | -0.08 | -1.08 | 7.41 | 7.58 | 6.99 | 1800331 |
| 1717540500 | 7.38 | -0.11 | -1.47 | 7.48 | 7.9399 | 7.3 | 1775189 |
| 1717454100 | 7.49 | -0.02 | -0.27 | 7.64 | 7.91 | 7.36 | 2673280 |
| 1717194900 | 7.51 | 0.49 | 6.98 | 7.04 | 7.53 | 7.01 | 2945257 |
| 1717108500 | 7.02 | 0.17 | 2.48 | 6.97 | 7.165 | 6.88 | 2242680 |
| 1717022100 | 6.85 | -0.12 | -1.72 | 6.91 | 7.2 | 6.77 | 2109163 |
| 1716935700 | 6.97 | -0.36 | -4.91 | 7.47 | 7.51 | 6.83 | 2144014 |
| 1716590100 | 7.33 | -0.06 | -0.81 | 7.41 | 7.48 | 7.2 | 1713919 |
| 1716503700 | 7.39 | -0.5 | -6.34 | 7.95 | 7.95 | 7.35 | 2135622 |
| 1716417300 | 7.89 | 0.19 | 2.47 | 7.63 | 7.99 | 7.61 | 1877039 |
| 1716330900 | 7.7 | -0.34 | -4.23 | 7.98 | 8.08 | 7.645 | 1980812 |
| 1716244500 | 8.0399999 | 0.03 | 0.37 | 8.01 | 8.2678 | 7.85 | 2454993 |
| 1715985300 | 8.01 | -0.89 | -10.00 | 8.7899999 | 8.805 | 7.86 | 4040876 |
| 1715898900 | 8.9 | 0.03 | 0.34 | 9.14 | 9.5 | 8.58 | 4320799 |
| 1715812500 | 8.8699999 | 1.05 | 13.43 | 8.0399999 | 8.965 | 8.02 | 4061717 |
| 1715726100 | 7.82 | 0.45 | 6.11 | 7.53 | 8.01 | 7.45 | 3356775 |
| 1715639700 | 7.37 | 0.15 | 2.08 | 7.32 | 7.57 | 7.115 | 2198380 |
| 1715380500 | 7.22 | -0.5 | -6.48 | 7.65 | 7.81 | 7.06 | 3044829 |
| 1715294100 | 7.72 | 0.56 | 7.82 | 7.22 | 8.0751 | 7.17 | 4550911 |
| 1715207700 | 7.16 | -0.11 | -1.51 | 7.04 | 7.55 | 6.81 | 4488330 |
| 1715121300 | 7.27 | -0.09 | -1.22 | 7.4 | 7.4 | 7.045 | 1699386 |
| 1715034900 | 7.36 | 0.06 | 0.82 | 7.38 | 7.51 | 7.25 | 1589462 |
| 1714775700 | 7.3 | 0.11 | 1.53 | 7.41 | 7.63 | 7.19 | 2018308 |
| 1714689300 | 7.19 | 0.12 | 1.70 | 7.18 | 7.35 | 6.81 | 2666926 |
| 1714602900 | 7.07 | 0.52 | 7.94 | 6.64 | 7.39 | 6.55 | 4116405 |
| 1714516500 | 6.55 | 0.16 | 2.42 | 6.35 | 6.73 | 6.3099999 | 3208723 |
| 1714430100 | 6.3949999 | -0.87 | -11.91 | 6.86 | 6.89 | 6.282 | 4920032 |
| 1714170900 | 7.26 | 0.06 | 0.83 | 7.18 | 7.42 | 6.9 | 2250676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
