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 | 0.045 | 0.585556278465 | 7.685 | 7.92 | 7.66 | 3041562 | 7.75661853 | CS |
| 4 | 0.07 | 0.913838120104 | 7.66 | 7.92 | 7.13 | 3602619 | 7.51175243 | CS |
| 12 | 1 | 14.8588410104 | 6.73 | 7.92 | 6.57 | 5196429 | 7.42790308 | CS |
| 26 | 0.92 | 13.5095447871 | 6.81 | 7.92 | 6.1 | 5565639 | 6.95389434 | CS |
| 52 | 1.4 | 22.1169036335 | 6.33 | 7.92 | 5.53 | 3923773 | 6.75268992 | CS |
| 156 | -2.7 | -25.886864813 | 10.43 | 10.815 | 4.89 | 3138270 | 7.36264076 | CS |
| 260 | 1.47 | 23.482428115 | 6.26 | 20.09 | 3.405 | 3188037 | 7.97308424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.73 | 0.02 | 0.26 | 7.8 | 7.82 | 7.68 | 3625846 |
| 1721947200 | 7.71 | 0.02 | 0.26 | 7.69 | 7.79 | 7.675 | 4387744 |
| 1721860800 | 7.69 | -0.13 | -1.66 | 7.795 | 7.85 | 7.68 | 2728145 |
| 1721774400 | 7.82 | -0.06 | -0.70 | 7.83 | 7.88 | 7.7412 | 3562103 |
| 1721688000 | 7.875 | 0.16 | 2.01 | 7.71 | 7.92 | 7.66 | 2105801 |
| 1721428800 | 7.72 | 0.02 | 0.26 | 7.685 | 7.86 | 7.675 | 2424016 |
| 1721342400 | 7.7 | -0.04 | -0.52 | 7.71 | 7.84 | 7.65 | 2665077 |
| 1721256000 | 7.74 | 0.05 | 0.65 | 7.65 | 7.8 | 7.6 | 3555464 |
| 1721169600 | 7.69 | 0.24 | 3.22 | 7.5 | 7.695 | 7.46 | 4279740 |
| 1721083200 | 7.45 | 0.06 | 0.81 | 7.41 | 7.49 | 7.34 | 3066798 |
| 1720824000 | 7.39 | 0.07 | 0.96 | 7.32 | 7.46 | 7.31 | 3208951 |
| 1720737600 | 7.32 | 0.11 | 1.53 | 7.26 | 7.41 | 7.26 | 3186523 |
| 1720651200 | 7.21 | 0.05 | 0.70 | 7.21 | 7.215 | 7.13 | 3573372 |
| 1720564800 | 7.16 | -0.2 | -2.72 | 7.36 | 7.36 | 7.155 | 4619946 |
| 1720478400 | 7.36 | 0 | 0.00 | 7.37 | 7.45 | 7.27 | 2415138 |
| 1720219200 | 7.36 | -0.04 | -0.54 | 7.38 | 7.4 | 7.26 | 4408625 |
| 1720040640 | 7.4 | 0.02 | 0.27 | 7.4 | 7.53 | 7.37 | 2670058 |
| 1719960000 | 7.38 | -0.04 | -0.54 | 7.39 | 7.45 | 7.34 | 4515209 |
| 1719873600 | 7.42 | -0.18 | -2.37 | 7.6 | 7.67 | 7.41 | 5301225 |
| 1719614400 | 7.6 | -0.03 | -0.39 | 7.66 | 7.7 | 7.57 | 5775818 |
| 1719528000 | 7.63 | -0.04 | -0.52 | 7.7 | 7.715 | 7.57 | 5149185 |
| 1719441600 | 7.67 | -0.01 | -0.13 | 7.66 | 7.775 | 7.6 | 8135849 |
| 1719355200 | 7.68 | -0.1 | -1.29 | 7.78 | 7.84 | 7.64 | 6787303 |
| 1719268800 | 7.78 | 0.03 | 0.39 | 7.61 | 7.84 | 7.46 | 10494303 |
| 1719009600 | 7.75 | 0.57 | 7.94 | 7.15 | 7.81 | 7.14 | 63504103 |
| 1718923200 | 7.18 | 0.06 | 0.84 | 7.11 | 7.23 | 7.1 | 3288820 |
| 1718750400 | 7.12 | -0.05 | -0.70 | 7.13 | 7.23 | 7.04 | 4867224 |
| 1718664000 | 7.17 | -0.12 | -1.65 | 7.29 | 7.365 | 7.12 | 5141286 |
| 1718404800 | 7.29 | -0.07 | -0.95 | 7.3 | 7.37 | 7.2 | 3463783 |
| 1718318400 | 7.36 | -0.11 | -1.47 | 7.43 | 7.48 | 7.32 | 3922807 |
| 1718232000 | 7.47 | 0.09 | 1.22 | 7.59 | 7.605 | 7.46 | 5296614 |
| 1718145600 | 7.38 | -0.05 | -0.67 | 7.39 | 7.42 | 7.34 | 3486107 |
| 1718059200 | 7.43 | 0.08 | 1.09 | 7.33 | 7.49 | 7.31 | 3866155 |
| 1717800000 | 7.35 | -0.06 | -0.81 | 7.34 | 7.44 | 7.29 | 3519650 |
| 1717713600 | 7.41 | 0.06 | 0.82 | 7.34 | 7.525 | 7.33 | 3295858 |
| 1717627200 | 7.35 | 0.1 | 1.38 | 7.29 | 7.39 | 7.225 | 2639328 |
| 1717540800 | 7.25 | 0.02 | 0.28 | 7.16 | 7.26 | 7.16 | 2975031 |
| 1717454400 | 7.23 | 0.12 | 1.69 | 7.15 | 7.28 | 7.05 | 4246149 |
| 1717195200 | 7.11 | 0.04 | 0.57 | 7.1 | 7.2 | 6.98 | 6669168 |
| 1717108800 | 7.07 | 0.05 | 0.71 | 7.07 | 7.12 | 6.99 | 3300903 |
| 1717022400 | 7.02 | -0.12 | -1.68 | 7.05 | 7.1085 | 6.98 | 3086032 |
| 1716936000 | 7.14 | -0.08 | -1.11 | 7.23 | 7.28 | 7.11 | 3531750 |
| 1716590400 | 7.22 | 0.02 | 0.28 | 7.26 | 7.28 | 7.075 | 4310567 |
| 1716504000 | 7.2 | -0.09 | -1.23 | 7.31 | 7.34 | 7.16 | 4706435 |
| 1716417600 | 7.29 | -0.05 | -0.68 | 7.32 | 7.405 | 7.24 | 3700960 |
| 1716331200 | 7.34 | 0.08 | 1.10 | 7.25 | 7.4 | 7.25 | 2748846 |
| 1716244800 | 7.26 | 0.08 | 1.11 | 7.2 | 7.355 | 7.2 | 3301508 |
| 1715985600 | 7.18 | -0.01 | -0.14 | 7.21 | 7.215 | 7.13 | 2955246 |
| 1715899200 | 7.19 | -0.02 | -0.28 | 7.19 | 7.26 | 7.15 | 6172620 |
| 1715812800 | 7.21 | 0.06 | 0.84 | 7.23 | 7.26 | 7.185 | 4771518 |
| 1715726400 | 7.15 | 0.09 | 1.27 | 7.06 | 7.18 | 7.06 | 4789053 |
| 1715640000 | 7.06 | 0.08 | 1.15 | 7 | 7.1 | 7 | 5017447 |
| 1715380800 | 6.98 | -0.02 | -0.29 | 7 | 7.03 | 6.98 | 3003235 |
| 1715294400 | 7 | 0.02 | 0.29 | 6.96 | 7.03 | 6.955 | 3068843 |
| 1715208000 | 6.98 | 0.07 | 1.01 | 6.86 | 7.01 | 6.81 | 4690023 |
| 1715121600 | 6.91 | 0.02 | 0.29 | 6.9 | 7.0102 | 6.885 | 4265189 |
| 1715035200 | 6.89 | 0.21 | 3.14 | 6.75 | 6.92 | 6.7009999 | 4852812 |
| 1714776000 | 6.68 | 0.03 | 0.45 | 6.73 | 6.83 | 6.57 | 4724971 |
| 1714689600 | 6.65 | 0.15 | 2.31 | 6.6 | 6.69 | 6.53 | 4165183 |
| 1714603200 | 6.5 | 0 | 0.00 | 6.51 | 6.62 | 6.42 | 6332927 |
| 1714516800 | 6.5 | -0.05 | -0.76 | 6.51 | 6.565 | 6.46 | 5818071 |
| 1714430400 | 6.55 | 0.12 | 1.87 | 6.46 | 6.6 | 6.44 | 4995732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
