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 | -0.6 | -5.97609561753 | 10.04 | 10.14 | 9.42 | 348807 | 9.63092459 | CS |
| 4 | -0.24 | -2.47933884298 | 9.68 | 10.17 | 9.24 | 255635 | 9.72358863 | CS |
| 12 | 0.95 | 11.1896348645 | 8.49 | 10.28 | 8.33 | 360597 | 9.48650781 | CS |
| 26 | -0.9 | -8.70406189555 | 10.34 | 11.84 | 6.11 | 542807 | 9.57557925 | CS |
| 52 | -5.15 | -35.2981494174 | 14.59 | 16.73 | 6.11 | 599537 | 10.41857535 | CS |
| 156 | 5.57 | 143.927648579 | 3.87 | 18.48 | 2.72 | 566916 | 11.60998048 | CS |
| 260 | 2.73 | 40.6855439642 | 6.71 | 18.48 | 0.82 | 464606 | 9.22358105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 9.49 | -0.09 | -0.94 | 9.6 | 9.64 | 9.45 | 293148 |
| 1726871700 | 9.58 | -0.1 | -1.03 | 9.69 | 9.75 | 9.58 | 714381 |
| 1726785300 | 9.68 | 0 | 0.00 | 9.86 | 9.86 | 9.66 | 180126 |
| 1726698900 | 9.68 | -0.16 | -1.63 | 9.88 | 9.89 | 9.64 | 302561 |
| 1726612500 | 9.84 | -0.19 | -1.89 | 10.04 | 10.14 | 9.82 | 260570 |
| 1726526100 | 10.03 | 0.22 | 2.24 | 9.88 | 10.035 | 9.82 | 173836 |
| 1726266900 | 9.81 | -0.05 | -0.51 | 9.88 | 9.98 | 9.785 | 146893 |
| 1726180500 | 9.86 | -0.01 | -0.10 | 9.83 | 9.955 | 9.73 | 192188 |
| 1726094100 | 9.8699999 | 0.06 | 0.61 | 9.8 | 9.96 | 9.75 | 187259 |
| 1726007700 | 9.81 | -0.27 | -2.68 | 10.02 | 10.06 | 9.72 | 199821 |
| 1725921300 | 10.08 | 0.23 | 2.34 | 9.86 | 10.17 | 9.82 | 240332 |
| 1725662100 | 9.85 | -0.06 | -0.61 | 9.94 | 9.94 | 9.72 | 201117 |
| 1725575700 | 9.91 | 0.09 | 0.92 | 9.88 | 9.99 | 9.74 | 169305 |
| 1725489300 | 9.82 | 0.23 | 2.40 | 9.55 | 9.86 | 9.55 | 187157 |
| 1725402900 | 9.59 | -0.1 | -1.03 | 9.6199999 | 9.83 | 9.59 | 224983 |
| 1725057300 | 9.69 | -0.07 | -0.72 | 9.75 | 9.78 | 9.685 | 229142 |
| 1724970900 | 9.76 | 0.19 | 1.99 | 9.6 | 9.8699999 | 9.53 | 247857 |
| 1724884500 | 9.57 | -0.02 | -0.21 | 9.56 | 9.575 | 9.24 | 419014 |
| 1724798100 | 9.59 | -0.04 | -0.42 | 9.68 | 9.68 | 9.48 | 307637 |
| 1724711700 | 9.63 | -0.09 | -0.93 | 9.7 | 9.78 | 9.58 | 402131 |
| 1724452500 | 9.72 | 0.14 | 1.46 | 9.57 | 9.89 | 9.57 | 523175 |
| 1724366100 | 9.58 | -0.1 | -1.03 | 9.73 | 9.8 | 9.56 | 233053 |
| 1724279700 | 9.68 | 0.1 | 1.04 | 9.51 | 9.72 | 9.51 | 457329 |
| 1724193300 | 9.58 | -0.26 | -2.64 | 9.7899999 | 9.815 | 9.5 | 820462 |
| 1724106900 | 9.84 | -0.27 | -2.67 | 10.1 | 10.15 | 9.76 | 617465 |
| 1723847700 | 10.11 | 0 | 0.00 | 10.12 | 10.28 | 10.08 | 233101 |
| 1723761300 | 10.11 | 0 | 0.00 | 10.15 | 10.17 | 9.942 | 231354 |
| 1723674900 | 10.11 | 0.01 | 0.10 | 10.03 | 10.12 | 9.9 | 314723 |
| 1723588500 | 10.1 | 0.25 | 2.54 | 9.96 | 10.11 | 9.86 | 376324 |
| 1723502100 | 9.85 | -0.02 | -0.20 | 9.93 | 9.98 | 9.83 | 250553 |
| 1723242900 | 9.8699999 | -0.15 | -1.50 | 10.02 | 10.07 | 9.8 | 416711 |
| 1723156500 | 10.02 | 0.03 | 0.30 | 10.1 | 10.1 | 9.8448 | 452748 |
| 1723070100 | 9.99 | 1.08 | 12.12 | 9.64 | 10.16 | 9.55 | 1840683 |
| 1722983700 | 8.91 | 0.21 | 2.41 | 8.7899999 | 8.93 | 8.6199999 | 353246 |
| 1722897300 | 8.7 | -0.25 | -2.79 | 8.48 | 8.73 | 8.33 | 628550 |
| 1722638100 | 8.95 | -0.3 | -3.24 | 9.05 | 9.15 | 8.9495 | 308643 |
| 1722551700 | 9.25 | -0.11 | -1.18 | 9.3699999 | 9.38 | 9.08 | 262246 |
| 1722465300 | 9.36 | 0.06 | 0.65 | 9.27 | 9.46 | 9.11 | 368073 |
| 1722378900 | 9.3 | 0.14 | 1.53 | 9.25 | 9.3699999 | 9.19 | 272075 |
| 1722292500 | 9.16 | -0.1 | -1.08 | 9.22 | 9.28 | 9.05 | 250909 |
| 1722033300 | 9.26 | 0.05 | 0.54 | 9.34 | 9.3699999 | 9.2 | 330275 |
| 1721946900 | 9.21 | -0.05 | -0.54 | 9.23 | 9.39 | 9.2 | 387090 |
| 1721860500 | 9.26 | -0.18 | -1.91 | 9.34 | 9.47 | 9.21 | 238313 |
| 1721774100 | 9.44 | 0.11 | 1.18 | 9.26 | 9.47 | 9.22 | 314594 |
| 1721687700 | 9.33 | 0.15 | 1.63 | 9.14 | 9.3699999 | 9.1 | 370539 |
| 1721428500 | 9.18 | -0.17 | -1.77 | 9.4 | 9.4 | 9.06 | 291797 |
| 1721342100 | 9.345 | -0.01 | -0.05 | 9.4 | 9.5 | 9.27 | 368692 |
| 1721255700 | 9.35 | 0.01 | 0.11 | 9.28 | 9.48 | 9.28 | 266632 |
| 1721169300 | 9.34 | 0.15 | 1.63 | 9.2 | 9.49 | 9.2 | 489631 |
| 1721082900 | 9.19 | 0.22 | 2.45 | 9.08 | 9.36 | 8.98 | 893257 |
| 1720823700 | 8.97 | 0.04 | 0.45 | 8.99 | 9.19 | 8.92 | 465869 |
| 1720737300 | 8.93 | 0.29 | 3.36 | 8.75 | 8.95 | 8.73 | 372130 |
| 1720650900 | 8.64 | 0.03 | 0.35 | 8.61 | 8.705 | 8.475 | 301747 |
| 1720564500 | 8.61 | -0.1 | -1.15 | 8.71 | 8.77 | 8.57 | 354203 |
| 1720478100 | 8.71 | -0.02 | -0.23 | 8.76 | 8.8 | 8.6199999 | 353881 |
| 1720218900 | 8.73 | 0.05 | 0.58 | 8.6 | 8.75 | 8.5 | 264317 |
| 1720040640 | 8.68 | 0.18 | 2.12 | 8.53 | 8.72 | 8.44 | 185077 |
| 1719959700 | 8.5 | 0.01 | 0.12 | 8.49 | 8.69 | 8.4 | 347154 |
| 1719873300 | 8.49 | 0.29 | 3.54 | 8.6199999 | 8.81 | 8.41 | 408587 |
| 1719614100 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1719527700 | 8.2 | 0.79 | 10.66 | 8.15 | 8.34 | 7.98 | 1722434 |
| 1719441300 | 7.41 | -0.03 | -0.40 | 7.42 | 7.44 | 7.04 | 556811 |
| 1719354900 | 7.44 | -0.04 | -0.53 | 7.46 | 7.55 | 7.37 | 312368 |
| 1719268500 | 7.48 | -0.04 | -0.53 | 7.55 | 7.64 | 7.4 | 325200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
