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 | -0.275 | -2.57852789498 | 10.665 | 10.73 | 10.3201 | 128903 | 10.53455782 | SP |
| 4 | 0.95 | 10.063559322 | 9.44 | 10.73 | 9.29 | 197849 | 9.89396355 | SP |
| 12 | -1.15 | -9.96533795494 | 11.54 | 11.94 | 9.1101 | 329334 | 10.32948723 | SP |
| 26 | -1.59 | -13.2721202003 | 11.98 | 13.39 | 9.1101 | 294157 | 11.43436343 | SP |
| 52 | -3.51 | -25.2517985612 | 13.9 | 14.73 | 9.1101 | 330992 | 12.46210082 | SP |
| 156 | -3.75 | -26.5205091938 | 14.14 | 17.97 | 9.1101 | 262002 | 13.36309303 | SP |
| 260 | -10.36 | -49.9277108434 | 20.75 | 21.065 | 7.8858 | 191156 | 13.57462702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 10.39 | -0.26 | -2.44 | 10.61 | 10.65 | 10.39 | 44484 |
| 1738884900 | 10.65 | 0.18 | 1.72 | 10.59 | 10.6878 | 10.5277 | 96611 |
| 1738798500 | 10.47 | -0.12 | -1.13 | 10.39 | 10.55 | 10.3856 | 131761 |
| 1738712100 | 10.59 | 0.07 | 0.67 | 10.42 | 10.6479 | 10.415 | 76650 |
| 1738625700 | 10.52 | 0.02 | 0.19 | 10.37 | 10.58 | 10.35 | 208226 |
| 1738366500 | 10.5 | -0.1 | -0.94 | 10.69 | 10.73 | 10.5 | 109010 |
| 1738280100 | 10.6 | 0.41 | 4.02 | 10.34 | 10.6352 | 10.34 | 255699 |
| 1738193700 | 10.19 | -0.06 | -0.59 | 10.23 | 10.3099 | 10.19 | 135089 |
| 1738107300 | 10.25 | -0.04 | -0.39 | 10.29 | 10.34 | 10.25 | 161312 |
| 1738020900 | 10.29 | 0.28 | 2.80 | 10.18 | 10.3 | 10.15 | 82649 |
| 1737761700 | 10.01 | 0.01 | 0.10 | 10.09 | 10.1235 | 9.98 | 74515 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | 0.21 | 2.15 | 9.85 | 10.05 | 9.85 | 257730 |
| 1737502500 | 9.7899999 | 0.21 | 2.19 | 9.708 | 9.7899999 | 9.65 | 161980 |
| 1737156900 | 9.58 | 0.02 | 0.21 | 9.53 | 9.71 | 9.53 | 70677 |
| 1737070500 | 9.56 | -0.31 | -3.14 | 9.68 | 9.705 | 9.53 | 195775 |
| 1736984100 | 9.8699999 | 0.38 | 4.00 | 9.68 | 9.885 | 9.61 | 208024 |
| 1736897700 | 9.49 | 0.14 | 1.50 | 9.36 | 9.4952 | 9.36 | 445844 |
| 1736811300 | 9.35 | -0.01 | -0.11 | 9.32 | 9.4 | 9.2899999 | 713888 |
| 1736552100 | 9.36 | -0.07 | -0.74 | 9.41 | 9.41 | 9.304231 | 149968 |
| 1736379300 | 9.43 | -0.21 | -2.18 | 9.45 | 9.47 | 9.39 | 245798 |
| 1736292900 | 9.64 | 0.17 | 1.80 | 9.6199999 | 9.71 | 9.5641 | 205499 |
| 1736206500 | 9.47 | 0.29 | 3.16 | 9.38 | 9.52 | 9.3435 | 364699 |
| 1735947300 | 9.18 | -0.13 | -1.40 | 9.2899999 | 9.32 | 9.1601 | 118948 |
| 1735860900 | 9.31 | 0.06 | 0.65 | 9.17 | 9.36 | 9.14 | 267256 |
| 1735688100 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.17 | 112203 |
| 1735601700 | 9.3 | -0.03 | -0.32 | 9.3303999 | 9.35 | 9.16 | 493399 |
| 1735342500 | 9.33 | -0.05 | -0.48 | 9.33 | 9.4 | 9.25 | 347647 |
| 1735256100 | 9.375 | -0.07 | -0.69 | 9.38 | 9.458 | 9.33 | 275261 |
| 1735077840 | 9.44 | 0.1 | 1.07 | 9.35 | 9.44 | 9.315 | 89555 |
| 1734996900 | 9.34 | -0.42 | -4.30 | 9.55 | 9.55 | 9.3353 | 194021 |
| 1734737700 | 9.76 | 0.26 | 2.74 | 9.6199999 | 9.86 | 9.6199999 | 697949 |
| 1734651300 | 9.5 | 0.28 | 3.04 | 9.44 | 9.59 | 9.36 | 505368 |
| 1734564900 | 9.22 | -0.68 | -6.87 | 9.7021 | 9.7038 | 9.14 | 603599 |
| 1734478500 | 9.9 | -0.1 | -1.00 | 9.7391 | 10.01 | 9.65 | 214008 |
| 1734392100 | 10 | -0.3 | -2.91 | 10.2 | 10.2509 | 10 | 574829 |
| 1734132900 | 10.3 | -0.23 | -2.18 | 10.48 | 10.4942 | 10.29 | 326926 |
| 1734046500 | 10.53 | -0.43 | -3.92 | 10.71 | 10.74 | 10.4052 | 130872 |
| 1733960100 | 10.96 | 0.23 | 2.14 | 10.8 | 11.16 | 10.7 | 2459534 |
| 1733873700 | 10.73 | 0.23 | 2.19 | 10.71 | 10.75 | 10.64 | 145068 |
| 1733787300 | 10.5 | -0.02 | -0.19 | 10.67 | 10.72 | 10.4971 | 71050 |
| 1733528100 | 10.52 | -0.38 | -3.49 | 10.7953 | 10.7953 | 10.48 | 356802 |
| 1733441700 | 10.9 | 0.21 | 1.96 | 10.98 | 11.0299 | 10.8357 | 785388 |
| 1733355300 | 10.69 | 0 | 0.00 | 10.74 | 10.83 | 10.66 | 388174 |
| 1733268900 | 10.69 | 0.08 | 0.75 | 10.6557 | 10.71 | 10.58 | 85635 |
| 1733182500 | 10.61 | -0.07 | -0.66 | 10.57 | 10.7001 | 10.5301 | 150647 |
| 1732917840 | 10.68 | -0.7 | -6.15 | 10.63 | 10.87 | 10.44 | 1781961 |
| 1732750500 | 11.38 | -0.5 | -4.21 | 11.79 | 11.8 | 11.3613 | 431197 |
| 1732664100 | 11.88 | 0.17 | 1.45 | 11.8 | 11.94 | 11.77 | 103552 |
| 1732577700 | 11.71 | 0.15 | 1.30 | 11.655 | 11.73 | 11.62 | 44291 |
| 1732318500 | 11.56 | 0.2 | 1.76 | 11.3795 | 11.62 | 11.3655 | 833824 |
| 1732232100 | 11.36 | -0.22 | -1.90 | 11.36 | 11.4 | 11.31 | 32499 |
| 1732145700 | 11.58 | -0.02 | -0.17 | 11.53 | 11.58 | 11.42 | 76181 |
| 1732059300 | 11.6 | 0.04 | 0.35 | 11.56 | 11.6 | 11.55 | 6077 |
| 1731972900 | 11.56 | 0.12 | 1.05 | 11.62 | 11.62 | 11.5 | 34293 |
| 1731713700 | 11.44 | -0.03 | -0.26 | 11.51 | 11.57 | 11.43 | 19694 |
| 1731627300 | 11.47 | -0.02 | -0.17 | 11.6 | 11.6 | 11.45 | 27751 |
| 1731540900 | 11.49 | -0.07 | -0.61 | 11.56 | 11.56 | 11.375 | 22047 |
| 1731454500 | 11.56 | -0.08 | -0.69 | 11.58 | 11.6254 | 11.4887 | 42606 |
| 1731368100 | 11.6402 | 0.03 | 0.26 | 11.48 | 11.6564 | 11.48 | 71706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
