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 | 0.44 | 4.58811261731 | 9.59 | 10.43 | 9.19 | 528473 | 9.67759666 | CS |
| 4 | 0.51 | 5.35714285714 | 9.52 | 10.43 | 8.955 | 576619 | 9.48280336 | CS |
| 12 | 0.18 | 1.82741116751 | 9.85 | 10.73 | 8.27 | 418465 | 9.44884916 | CS |
| 26 | 0.24 | 2.45148110317 | 9.79 | 11.74 | 8.27 | 338617 | 9.67093204 | CS |
| 52 | 1.54 | 18.1389870436 | 8.49 | 11.74 | 5.7102 | 306205 | 8.7562023 | CS |
| 156 | 5.05 | 101.40562249 | 4.98 | 45.73 | 3.8 | 600046 | 12.02661505 | CS |
| 260 | 5.05 | 101.40562249 | 4.98 | 45.73 | 3.8 | 600046 | 12.02661505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10.03 | -0.23 | -2.24 | 10.26 | 10.5 | 9.8699999 | 535030 |
| 1738280100 | 10.26 | 0.94 | 10.09 | 9.25 | 10.43 | 9.25 | 548406 |
| 1738193700 | 9.32 | -0.16 | -1.69 | 9.6 | 9.68 | 9.22 | 523888 |
| 1738107300 | 9.48 | -0.29 | -2.97 | 9.57 | 9.7 | 9.27 | 515698 |
| 1738020900 | 9.77 | 0.23 | 2.41 | 9.4 | 9.77 | 9.32 | 499675 |
| 1737761700 | 9.5399999 | 0.14 | 1.49 | 9.59 | 9.7 | 9.19 | 554696 |
| 1737675300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737588900 | 9.4 | 0.02 | 0.21 | 9.16 | 9.5399999 | 9.015 | 580628 |
| 1737502500 | 9.38 | -0.04 | -0.42 | 9.46 | 9.9 | 9.07 | 686138 |
| 1737156900 | 9.42 | -0.42 | -4.27 | 9.9 | 10 | 9.42 | 615479 |
| 1737070500 | 9.84 | 0.27 | 2.82 | 9.5399999 | 9.9 | 9.2 | 637961 |
| 1736984100 | 9.57 | 0.36 | 3.91 | 9.19 | 9.77 | 9.19 | 653958 |
| 1736897700 | 9.21 | -0.63 | -6.40 | 9.5399999 | 10.11 | 9.1251 | 663066 |
| 1736811300 | 9.84 | 0.58 | 6.26 | 9.14 | 9.97 | 9.1 | 621464 |
| 1736552100 | 9.26 | 0.02 | 0.22 | 9.25 | 9.4 | 8.955 | 530768 |
| 1736379300 | 9.24 | 0.07 | 0.76 | 9.49 | 9.8 | 9.05 | 571448 |
| 1736292900 | 9.17 | -0.2 | -2.13 | 9.4 | 9.59 | 9 | 613711 |
| 1736206500 | 9.3699999 | 0.25 | 2.74 | 9.0501 | 9.5 | 8.99 | 492358 |
| 1735947300 | 9.1199999 | 0.11 | 1.22 | 9.52 | 9.6 | 8.97 | 493179 |
| 1735860900 | 9.01 | -0.64 | -6.63 | 9.5 | 10.12 | 9 | 543024 |
| 1735688100 | 9.65 | 0.19 | 2.01 | 9.32 | 9.98 | 9.2899999 | 537275 |
| 1735601700 | 9.46 | -0.11 | -1.15 | 9.66 | 9.7 | 9.07 | 526493 |
| 1735342500 | 9.57 | 0.29 | 3.13 | 9.4 | 9.8 | 9.28 | 416433 |
| 1735256100 | 9.28 | -0.07 | -0.75 | 9.26 | 9.7 | 9.22 | 396349 |
| 1735077840 | 9.35 | 0.41 | 4.59 | 8.93 | 9.53 | 8.93 | 252950 |
| 1734996900 | 8.94 | -0.41 | -4.39 | 9.41 | 9.45 | 8.7 | 338863 |
| 1734737700 | 9.35 | 0.52 | 5.89 | 8.8 | 9.43 | 8.57 | 313156 |
| 1734651300 | 8.83 | 0.13 | 1.49 | 8.9 | 8.92 | 8.6199999 | 277516 |
| 1734564900 | 8.7 | -0.14 | -1.58 | 9.2 | 9.4 | 8.7 | 283927 |
| 1734478500 | 8.84 | 0.08 | 0.91 | 8.8699999 | 8.95 | 8.65 | 299318 |
| 1734392100 | 8.76 | 0.37 | 4.41 | 8.38 | 9.2 | 8.33 | 330897 |
| 1734132900 | 8.39 | -0.23 | -2.67 | 8.99 | 8.99 | 8.31 | 315559 |
| 1734046500 | 8.6199999 | -0.2 | -2.27 | 8.71 | 9.03 | 8.53 | 324653 |
| 1733960100 | 8.82 | 0.17 | 1.97 | 8.6 | 8.945 | 8.27 | 322649 |
| 1733873700 | 8.65 | -0.67 | -7.19 | 9.45 | 9.5 | 8.55 | 300289 |
| 1733787300 | 9.32 | -0.21 | -2.20 | 9.55 | 9.8 | 9.25 | 311494 |
| 1733528100 | 9.53 | -0.11 | -1.14 | 9.45 | 9.6199999 | 9.32 | 345190 |
| 1733441700 | 9.64 | -0.3 | -3.02 | 9.75 | 10.1 | 9.49 | 360521 |
| 1733355300 | 9.94 | 0.37 | 3.87 | 9.63 | 10.2 | 9.5 | 326328 |
| 1733268900 | 9.57 | -0.05 | -0.52 | 9.75 | 10.37 | 9.41 | 319715 |
| 1733182500 | 9.6199999 | -0.8 | -7.68 | 10.49 | 10.5 | 9.52 | 357223 |
| 1732917840 | 10.42 | -0.05 | -0.48 | 10.26 | 10.5 | 10.16 | 154465 |
| 1732750500 | 10.47 | 0.54 | 5.44 | 9.99 | 10.5831 | 9.89 | 350316 |
| 1732664100 | 9.93 | -0.26 | -2.55 | 10.01 | 10.15 | 9.71 | 300573 |
| 1732577700 | 10.19 | -0.24 | -2.30 | 10.525 | 10.7 | 10.03 | 272422 |
| 1732318500 | 10.43 | 0.87 | 9.10 | 9.51 | 10.73 | 9.51 | 331919 |
| 1732232100 | 9.56 | 0.08 | 0.84 | 9.69 | 9.85 | 9.32 | 293140 |
| 1732145700 | 9.48 | -0.5 | -5.01 | 9.84 | 9.95 | 9.3374 | 308585 |
| 1732059300 | 9.98 | -0.22 | -2.16 | 10.2 | 10.3142 | 9.4 | 385413 |
| 1731972900 | 10.2 | 0.98 | 10.63 | 9.36 | 10.25 | 9.27 | 397749 |
| 1731713700 | 9.22 | -0.06 | -0.65 | 9.22 | 9.365 | 9.1 | 360120 |
| 1731627300 | 9.28 | 0.03 | 0.32 | 9.25 | 9.38 | 9.1 | 397449 |
| 1731540900 | 9.25 | -0.18 | -1.91 | 9.4 | 9.61 | 9.1501 | 436230 |
| 1731454500 | 9.43 | -0.27 | -2.78 | 9.89 | 9.93 | 9.33 | 374193 |
| 1731368100 | 9.7 | 0.25 | 2.65 | 9.45 | 9.9 | 9.36 | 307898 |
| 1731108900 | 9.45 | -0.36 | -3.67 | 9.85 | 10.04 | 9.35 | 324282 |
| 1731022500 | 9.81 | -0.32 | -3.16 | 10.05 | 10.32 | 9.75 | 333399 |
| 1730936100 | 10.13 | -0.27 | -2.60 | 10.23 | 10.61 | 9.96 | 337625 |
| 1730849700 | 10.4 | -0.12 | -1.14 | 10.6 | 10.7 | 10.04 | 364142 |
| 1730763300 | 10.52 | 0.39 | 3.85 | 10.07 | 11.28 | 9.7899999 | 407290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
