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 | 0.535 | 5.97765363128 | 8.95 | 9.7 | 8.93 | 3269089 | 9.38217111 | CS |
| 4 | 1.495 | 18.7108886108 | 7.99 | 9.7 | 7.9542 | 3109470 | 8.65916386 | CS |
| 12 | 1.265 | 15.3892944039 | 8.22 | 9.7 | 7.73 | 3025269 | 8.49286934 | CS |
| 26 | 2.585 | 37.4637681159 | 6.9 | 9.7 | 6.7 | 4143396 | 8.10881273 | CS |
| 52 | 4.845 | 104.418103448 | 4.64 | 9.7 | 4.605 | 3182944 | 7.30606841 | CS |
| 156 | 5.105 | 116.552511416 | 4.38 | 9.7 | 4.25 | 3133800 | 7.25242256 | CS |
| 260 | 5.105 | 116.552511416 | 4.38 | 9.7 | 4.25 | 3133800 | 7.25242256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 9.485 | -0.01 | -0.05 | 9.49 | 9.7 | 9.34 | 2689465 |
| 1721255700 | 9.49 | -0.09 | -0.94 | 9.5399999 | 9.57 | 9.32 | 3759537 |
| 1721169300 | 9.58 | 0.17 | 1.81 | 9.48 | 9.6199999 | 9.39 | 3672569 |
| 1721082900 | 9.41 | 0.3 | 3.29 | 9.25 | 9.46 | 9.1199999 | 3385653 |
| 1720823700 | 9.11 | -0.1 | -1.09 | 9.25 | 9.425 | 9.1 | 2655856 |
| 1720737300 | 9.21 | 0.26 | 2.91 | 8.99 | 9.235 | 8.92 | 2979056 |
| 1720650900 | 8.95 | 0.24 | 2.76 | 8.73 | 8.99 | 8.71 | 1978110 |
| 1720564500 | 8.71 | 0.11 | 1.28 | 8.57 | 8.76 | 8.53 | 2748942 |
| 1720478100 | 8.6 | -0.11 | -1.26 | 8.75 | 8.75 | 8.58 | 2137395 |
| 1720218900 | 8.71 | 0.02 | 0.23 | 8.59 | 8.73 | 8.535 | 1708486 |
| 1720040640 | 8.69 | 0.09 | 1.05 | 8.67 | 8.72 | 8.6 | 1521871 |
| 1719959700 | 8.6 | 0.12 | 1.42 | 8.45 | 8.64 | 8.3813 | 2650229 |
| 1719873300 | 8.48 | 0.29 | 3.54 | 8.34 | 8.4989 | 8.27 | 2136776 |
| 1719614100 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719527700 | 8.19 | 0.13 | 1.61 | 8.1199999 | 8.21 | 8.06 | 1398844 |
| 1719441300 | 8.06 | -0.1 | -1.23 | 8.15 | 8.15 | 8.0399999 | 1509175 |
| 1719354900 | 8.16 | -0.08 | -0.97 | 8.17 | 8.24 | 8.075 | 1641527 |
| 1719268500 | 8.24 | 0.1 | 1.23 | 8.14 | 8.3 | 8.05 | 2611953 |
| 1719009300 | 8.14 | -0.06 | -0.73 | 8.16 | 8.275 | 7.9542 | 5463518 |
| 1718922900 | 8.2 | 0.2 | 2.56 | 7.99 | 8.25 | 7.97 | 2201797 |
| 1718750100 | 7.995 | 0 | 0.06 | 7.98 | 8.075 | 7.9 | 1876672 |
| 1718663700 | 7.99 | 0.05 | 0.63 | 7.87 | 8 | 7.73 | 2394552 |
| 1718404500 | 7.94 | -0.16 | -1.98 | 7.99 | 8.06 | 7.92 | 2069294 |
| 1718318100 | 8.1 | -0.1 | -1.22 | 8.16 | 8.2 | 8.0399999 | 2304610 |
| 1718231700 | 8.2 | 0.11 | 1.36 | 8.26 | 8.32 | 8.135 | 2458573 |
| 1718145300 | 8.09 | -0.06 | -0.74 | 8.08 | 8.21 | 8.005 | 1904276 |
| 1718058900 | 8.15 | 0.04 | 0.49 | 8.11 | 8.235 | 8.03 | 2475792 |
| 1717799700 | 8.11 | -0.17 | -2.05 | 8.26 | 8.35 | 8.1 | 2442208 |
| 1717713300 | 8.28 | -0.29 | -3.38 | 8.49 | 8.505 | 8.21 | 4438796 |
| 1717626900 | 8.57 | 0.11 | 1.30 | 8.45 | 8.67 | 8.435 | 2597686 |
| 1717540500 | 8.46 | -0.24 | -2.76 | 8.65 | 8.66 | 8.425 | 1893686 |
| 1717454100 | 8.7 | 0.03 | 0.35 | 8.69 | 8.74 | 8.505 | 2000784 |
| 1717194900 | 8.67 | 0.11 | 1.29 | 8.56 | 8.71 | 8.535 | 3277631 |
| 1717108500 | 8.56 | 0.22 | 2.64 | 8.34 | 8.6199999 | 8.32 | 2388084 |
| 1717022100 | 8.34 | -0.11 | -1.30 | 8.53 | 8.595 | 8.33 | 2980358 |
| 1716935700 | 8.45 | -0.21 | -2.42 | 8.6 | 8.72 | 8.295 | 3727771 |
| 1716590100 | 8.66 | 0.21 | 2.49 | 8.5399999 | 8.75 | 8.5399999 | 3234427 |
| 1716503700 | 8.45 | -0.19 | -2.20 | 8.69 | 8.78 | 8.3699999 | 3029208 |
| 1716417300 | 8.64 | -0.2 | -2.26 | 8.7899999 | 8.9 | 8.605 | 2447881 |
| 1716330900 | 8.84 | -0.07 | -0.79 | 8.9 | 8.975 | 8.82 | 1572192 |
| 1716244500 | 8.91 | -0.01 | -0.11 | 8.88 | 8.9875 | 8.8503 | 1630561 |
| 1715985300 | 8.92 | -0.01 | -0.11 | 8.97 | 9.06 | 8.9 | 3132205 |
| 1715898900 | 8.93 | 0.13 | 1.48 | 8.75 | 8.95 | 8.735 | 3354260 |
| 1715812500 | 8.8 | 0.15 | 1.73 | 8.63 | 8.84 | 8.63 | 2523251 |
| 1715726100 | 8.65 | 0.03 | 0.35 | 8.71 | 8.75 | 8.61 | 2041885 |
| 1715639700 | 8.6199999 | -0.03 | -0.35 | 8.69 | 8.74 | 8.59 | 2855432 |
| 1715380500 | 8.65 | -0.06 | -0.69 | 8.7899999 | 8.82 | 8.6117 | 2444733 |
| 1715294100 | 8.71 | -0.16 | -1.80 | 8.8 | 8.865 | 8.645 | 3010259 |
| 1715207700 | 8.8699999 | 0.1 | 1.14 | 8.7 | 8.885 | 8.68 | 3753763 |
| 1715121300 | 8.77 | 0.02 | 0.23 | 8.74 | 8.83 | 8.695 | 2797584 |
| 1715034900 | 8.75 | 0.53 | 6.45 | 8.33 | 8.82 | 8.32 | 4416044 |
| 1714775700 | 8.22 | 0.16 | 1.99 | 8.14 | 8.27 | 8.1 | 2923957 |
| 1714689300 | 8.06 | 0.11 | 1.38 | 8.01 | 8.1298999 | 7.96 | 4417839 |
| 1714602900 | 7.95 | 0.12 | 1.53 | 7.8 | 8.13 | 7.755 | 4179278 |
| 1714516500 | 7.83 | -0.35 | -4.28 | 7.99 | 8.16 | 7.74 | 6670115 |
| 1714430100 | 8.18 | -0.12 | -1.45 | 8.26 | 8.3699999 | 8.16 | 4315844 |
| 1714170900 | 8.3 | 0.1 | 1.22 | 8.22 | 8.31 | 8.1649999 | 2072322 |
| 1714084500 | 8.2 | 0.12 | 1.49 | 8.18 | 8.34 | 8.13 | 5668103 |
| 1713998100 | 8.08 | 0.3 | 3.86 | 7.73 | 8.1199999 | 7.7 | 4436055 |
| 1713911700 | 7.78 | 0.06 | 0.78 | 7.72 | 7.83 | 7.64 | 1944540 |
| 1713825300 | 7.72 | 0.01 | 0.13 | 7.72 | 7.88 | 7.61 | 3370509 |
| 1713566100 | 7.71 | 0.15 | 1.98 | 7.53 | 7.73 | 7.49 | 3170463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
