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 | -0.75 | -8.39865621501 | 8.93 | 9.08 | 8.18 | 1544511 | 8.7941878 | CS |
| 4 | -1.515 | -15.6266116555 | 9.695 | 9.85 | 8.18 | 1280184 | 9.11136944 | CS |
| 12 | -0.83 | -9.21198668147 | 9.01 | 10.14 | 8.18 | 1082219 | 9.35153796 | CS |
| 26 | -0.09 | -1.08827085852 | 8.27 | 10.14 | 7.13 | 987778 | 8.85289358 | CS |
| 52 | -1.82 | -18.2 | 10 | 10.14 | 7.13 | 931090 | 8.88325256 | CS |
| 156 | 0.94 | 12.9834254144 | 7.24 | 10.16 | 5.57 | 726294 | 8.35972322 | CS |
| 260 | 2.08 | 34.0983606557 | 6.1 | 10.16 | 5.36 | 636465 | 8.24193387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 8.18 | -0.33 | -3.88 | 8.52 | 8.52 | 8.18 | 789728 |
| 1743114900 | 8.51 | -0.35 | -3.95 | 8.7899999 | 8.7899999 | 8.4 | 1694502 |
| 1743028500 | 8.86 | 0.05 | 0.57 | 8.83 | 8.91 | 8.705 | 1020273 |
| 1742942100 | 8.81 | 0.04 | 0.46 | 8.85 | 8.89 | 8.755 | 953566 |
| 1742855700 | 8.77 | -0.17 | -1.90 | 8.98 | 9.08 | 8.76 | 1128363 |
| 1742596500 | 8.94 | -0.03 | -0.33 | 8.93 | 9.075 | 8.84 | 2925853 |
| 1742510100 | 8.97 | 0.03 | 0.34 | 8.9 | 9.035 | 8.8699999 | 605934 |
| 1742423700 | 8.94 | -0.01 | -0.11 | 8.98 | 9.034 | 8.835 | 634736 |
| 1742337300 | 8.95 | -0.05 | -0.56 | 8.92 | 9.03 | 8.88 | 763278 |
| 1742250900 | 9 | 0.05 | 0.56 | 8.939 | 9.155 | 8.9 | 876432 |
| 1741991700 | 8.95 | 0.27 | 3.11 | 8.75 | 8.97 | 8.75 | 1097047 |
| 1741905300 | 8.68 | -0.28 | -3.13 | 8.91 | 8.93 | 8.655 | 904196 |
| 1741818900 | 8.96 | -0.13 | -1.43 | 9.09 | 9.115 | 8.88 | 891642 |
| 1741732500 | 9.09 | -0.17 | -1.84 | 9.279 | 9.32 | 8.99 | 1096731 |
| 1741646100 | 9.26 | -0.2 | -2.11 | 9.16 | 9.475 | 9.16 | 1320227 |
| 1741390500 | 9.46 | 0.21 | 2.27 | 9.225 | 9.5 | 9.2 | 2303362 |
| 1741304100 | 9.25 | -0.1 | -1.07 | 9.28 | 9.34 | 9.1199999 | 1200968 |
| 1741217700 | 9.35 | -0.09 | -0.95 | 9.48 | 9.635 | 9.34 | 1963533 |
| 1741131300 | 9.44 | -0.2 | -2.07 | 9.444 | 9.6 | 9.335 | 1519284 |
| 1741044900 | 9.64 | -0.02 | -0.21 | 9.705 | 9.85 | 9.585 | 1339949 |
| 1740785700 | 9.66 | -0.1 | -1.02 | 9.695 | 9.785 | 9.55 | 1363800 |
| 1740699300 | 9.76 | -0.23 | -2.30 | 10.1 | 10.1 | 9.755 | 2728404 |
| 1740612900 | 9.99 | 0.14 | 1.42 | 9.86 | 10.02 | 9.8259 | 3275377 |
| 1740526500 | 9.85 | 0.22 | 2.28 | 9.7 | 9.97 | 9.68 | 1689097 |
| 1740440100 | 9.63 | -0.25 | -2.53 | 9.841 | 9.85 | 9.45 | 1885791 |
| 1740180900 | 9.88 | 0.13 | 1.33 | 9.63 | 10.14 | 9.63 | 1745778 |
| 1740094500 | 9.75 | 0.48 | 5.18 | 9.14 | 9.895 | 9.14 | 1633456 |
| 1740008100 | 9.27 | -0.02 | -0.22 | 9.27 | 9.32 | 9.16 | 768173 |
| 1739921700 | 9.2899999 | 0.09 | 0.98 | 9.19 | 9.36 | 9.17 | 714768 |
| 1739576100 | 9.2 | 0.1 | 1.10 | 9.2 | 9.305 | 9.1824999 | 572135 |
| 1739489700 | 9.1 | -0.08 | -0.87 | 9.25 | 9.325 | 9.09 | 796065 |
| 1739403300 | 9.18 | -0.07 | -0.76 | 9.23 | 9.23 | 9.105 | 789118 |
| 1739316900 | 9.25 | 0.02 | 0.22 | 9.18 | 9.445 | 9.18 | 881218 |
| 1739230500 | 9.23 | -0.26 | -2.74 | 9.53 | 9.5399999 | 9.2 | 689845 |
| 1738971300 | 9.49 | -0.06 | -0.63 | 9.5 | 9.585 | 9.38 | 562690 |
| 1738884900 | 9.55 | -0.24 | -2.45 | 9.82 | 9.91 | 9.49 | 629754 |
| 1738798500 | 9.7899999 | 0.19 | 1.98 | 9.61 | 9.8 | 9.6 | 610582 |
| 1738712100 | 9.6 | 0.19 | 2.02 | 9.41 | 9.64 | 9.3699999 | 1105996 |
| 1738625700 | 9.41 | -0.17 | -1.77 | 9.2 | 9.49 | 9.125 | 747551 |
| 1738366500 | 9.58 | -0.22 | -2.24 | 9.73 | 9.785 | 9.52 | 714464 |
| 1738280100 | 9.8 | 0.22 | 2.30 | 9.7 | 9.85 | 9.685 | 507573 |
| 1738193700 | 9.58 | 0.17 | 1.81 | 9.3699999 | 9.755 | 9.3699999 | 816323 |
| 1738107300 | 9.41 | -0.25 | -2.59 | 9.61 | 9.7 | 9.365 | 616951 |
| 1738020900 | 9.66 | 0.06 | 0.63 | 9.59 | 9.7899999 | 9.59 | 591157 |
| 1737761700 | 9.6 | 0.15 | 1.59 | 9.6 | 9.645 | 9.4 | 777239 |
| 1737675300 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737588900 | 9.45 | -0.17 | -1.77 | 9.59 | 9.685 | 9.43 | 777093 |
| 1737502500 | 9.6199999 | 0.23 | 2.45 | 9.425 | 9.65 | 9.32 | 679386 |
| 1737156900 | 9.39 | -0.01 | -0.11 | 9.43 | 9.51 | 9.35 | 559639 |
| 1737070500 | 9.4 | -0.05 | -0.53 | 9.49 | 9.5 | 9.32 | 561599 |
| 1736984100 | 9.45 | 0.07 | 0.75 | 9.51 | 9.51 | 9.31 | 835102 |
| 1736897700 | 9.38 | 0.18 | 1.96 | 9.28 | 9.44 | 9.195 | 812885 |
| 1736811300 | 9.2 | 0.25 | 2.79 | 8.84 | 9.21 | 8.83 | 935773 |
| 1736552100 | 8.95 | -0.02 | -0.22 | 8.88 | 8.97 | 8.8199 | 852696 |
| 1736379300 | 8.97 | -0.16 | -1.75 | 9.1 | 9.1 | 8.875 | 954162 |
| 1736292900 | 9.13 | 0.04 | 0.44 | 9.11 | 9.195 | 9 | 653534 |
| 1736206500 | 9.09 | 0.13 | 1.45 | 9.02 | 9.266 | 9.02 | 815736 |
| 1735947300 | 8.96 | 0.05 | 0.56 | 9.01 | 9.03 | 8.76 | 713503 |
| 1735860900 | 8.91 | -0.12 | -1.33 | 9.1199999 | 9.1199999 | 8.795 | 1112336 |
| 1735688100 | 9.03 | 0.13 | 1.46 | 8.95 | 9.15 | 8.88 | 873583 |
| 1735601700 | 8.9 | -0.06 | -0.67 | 8.8699999 | 8.95 | 8.68 | 942297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
