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 | 0.16 | 1.75054704595 | 9.14 | 9.39 | 9.045 | 1233012 | 9.24926822 | CS |
| 4 | 0.29 | 3.21864594895 | 9.01 | 9.485 | 8.695 | 1025759 | 9.13372352 | CS |
| 12 | 0.95 | 11.377245509 | 8.35 | 9.485 | 8.09 | 903130 | 8.90619147 | CS |
| 26 | 1.27 | 15.8156911582 | 8.03 | 9.485 | 7.68 | 940992 | 8.43491802 | CS |
| 52 | 2.28 | 32.4786324786 | 7.02 | 9.485 | 5.63 | 1052054 | 7.66655512 | CS |
| 156 | 2.38 | 34.3930635838 | 6.92 | 9.79 | 5.22 | 1287648 | 7.52014712 | CS |
| 260 | -41.9 | -81.8359375 | 51.2 | 55.68 | 4.4 | 1813827 | 12.93780476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 9.3 | 0.06 | 0.65 | 9.27 | 9.38 | 9.27 | 833570 |
| 1726872000 | 9.24 | -0.05 | -0.54 | 9.26 | 9.39 | 9.21 | 2360674 |
| 1726785600 | 9.2899999 | 0.03 | 0.32 | 9.39 | 9.39 | 9.2 | 982244 |
| 1726699200 | 9.26 | 0.1 | 1.09 | 9.1199999 | 9.34 | 9.11 | 1170983 |
| 1726612800 | 9.16 | 0.08 | 0.88 | 9.14 | 9.17 | 9.045 | 817587 |
| 1726526400 | 9.08 | -0.14 | -1.52 | 9.2899999 | 9.295 | 9.06 | 1153056 |
| 1726267200 | 9.22 | 0.23 | 2.56 | 9.07 | 9.25 | 9.035 | 963454 |
| 1726180800 | 8.99 | 0.08 | 0.90 | 8.97 | 9.075 | 8.83 | 761698 |
| 1726094400 | 8.91 | 0.03 | 0.34 | 8.77 | 8.935 | 8.695 | 712104 |
| 1726008000 | 8.88 | 0.13 | 1.49 | 8.77 | 8.88 | 8.715 | 734365 |
| 1725921600 | 8.75 | -0.04 | -0.46 | 8.81 | 8.845 | 8.74 | 684840 |
| 1725662400 | 8.7899999 | -0.15 | -1.68 | 8.9 | 8.91 | 8.74 | 836985 |
| 1725576000 | 8.94 | -0.09 | -1.00 | 9.07 | 9.16 | 8.93 | 654968 |
| 1725489600 | 9.03 | -0.03 | -0.33 | 9.03 | 9.135 | 8.932 | 869025 |
| 1725403200 | 9.06 | -0.24 | -2.58 | 9.21 | 9.27 | 9.06 | 1271653 |
| 1725057600 | 9.3 | -0.05 | -0.53 | 9.4 | 9.48 | 9.23 | 871758 |
| 1724971200 | 9.35 | 0.02 | 0.21 | 9.34 | 9.485 | 9.288 | 957758 |
| 1724884800 | 9.33 | 0.19 | 2.08 | 9.14 | 9.4 | 9.1 | 1120269 |
| 1724798400 | 9.14 | 0.32 | 3.63 | 9.01 | 9.195 | 8.885 | 1732436 |
| 1724712000 | 8.82 | -0.09 | -1.01 | 8.99 | 9 | 8.7899999 | 822501 |
| 1724452800 | 8.91 | 0.11 | 1.25 | 8.8699999 | 9.07 | 8.85 | 1206193 |
| 1724366400 | 8.8 | 0.05 | 0.57 | 8.76 | 8.81 | 8.68 | 714071 |
| 1724280000 | 8.75 | 0.07 | 0.81 | 8.72 | 8.76 | 8.6199999 | 833000 |
| 1724193600 | 8.68 | -0.04 | -0.46 | 8.73 | 8.755 | 8.6199999 | 586090 |
| 1724107200 | 8.72 | 0.02 | 0.23 | 8.73 | 8.805 | 8.675 | 808689 |
| 1723848000 | 8.7 | 0 | 0.00 | 8.69 | 8.795 | 8.69 | 734586 |
| 1723761600 | 8.7 | -0.02 | -0.23 | 8.7899999 | 8.81 | 8.7 | 803130 |
| 1723675200 | 8.72 | -0.03 | -0.34 | 8.8 | 8.8 | 8.68 | 606289 |
| 1723588800 | 8.75 | 0.12 | 1.39 | 8.63 | 8.765 | 8.63 | 650006 |
| 1723502400 | 8.63 | -0.06 | -0.69 | 8.68 | 8.74 | 8.6 | 838324 |
| 1723243200 | 8.69 | 0.07 | 0.81 | 8.61 | 8.69 | 8.595 | 870443 |
| 1723156800 | 8.6199999 | -0.13 | -1.49 | 8.56 | 8.83 | 8.5 | 1367250 |
| 1723070400 | 8.75 | -0.1 | -1.13 | 8.8699999 | 8.97 | 8.74 | 757976 |
| 1722984000 | 8.85 | 0.14 | 1.61 | 8.72 | 8.95 | 8.695 | 738956 |
| 1722897600 | 8.71 | -0.2 | -2.24 | 8.63 | 8.98 | 8.575 | 1206125 |
| 1722638400 | 8.91 | -0.1 | -1.11 | 8.83 | 9.085 | 8.8 | 860228 |
| 1722552000 | 9.01 | 0.15 | 1.69 | 8.86 | 9.015 | 8.825 | 959868 |
| 1722465600 | 8.86 | -0.11 | -1.23 | 8.95 | 9.0399999 | 8.86 | 1022540 |
| 1722379200 | 8.97 | -0.04 | -0.44 | 9.08 | 9.1199999 | 8.9 | 582857 |
| 1722292800 | 9.01 | -0.04 | -0.44 | 9.1199999 | 9.1199999 | 8.96 | 752068 |
| 1722033600 | 9.05 | 0.07 | 0.78 | 9.06 | 9.125 | 9.025 | 597900 |
| 1721947200 | 8.98 | 0.01 | 0.11 | 9.01 | 9.14 | 8.885 | 1356372 |
| 1721860800 | 8.97 | -0.09 | -0.99 | 9.03 | 9.15 | 8.96 | 883526 |
| 1721774400 | 9.06 | -0.03 | -0.33 | 9.09 | 9.2 | 9.03 | 852971 |
| 1721688000 | 9.09 | 0.08 | 0.89 | 9.07 | 9.11 | 8.955 | 872042 |
| 1721428800 | 9.01 | 0.01 | 0.11 | 9.03 | 9.05 | 8.9346 | 651158 |
| 1721342400 | 9 | -0.04 | -0.44 | 8.97 | 9.125 | 8.961 | 714930 |
| 1721256000 | 9.0399999 | -0.07 | -0.77 | 9.06 | 9.135 | 8.96 | 1089151 |
| 1721169600 | 9.11 | 0.3 | 3.41 | 8.89 | 9.115 | 8.8699999 | 1030090 |
| 1721083200 | 8.81 | 0.32 | 3.77 | 8.49 | 8.82 | 8.49 | 1138088 |
| 1720824000 | 8.49 | -0.08 | -0.93 | 8.65 | 8.695 | 8.48 | 1021673 |
| 1720737600 | 8.57 | 0.26 | 3.13 | 8.49 | 8.61 | 8.45 | 882408 |
| 1720651200 | 8.31 | -0.01 | -0.12 | 8.39 | 8.41 | 8.235 | 671844 |
| 1720564800 | 8.32 | 0.12 | 1.46 | 8.2 | 8.33 | 8.09 | 1028891 |
| 1720478400 | 8.2 | -0.02 | -0.24 | 8.24 | 8.315 | 8.1649999 | 839017 |
| 1720219200 | 8.22 | -0.06 | -0.72 | 8.28 | 8.36 | 8.22 | 601535 |
| 1720040640 | 8.28 | -0.17 | -2.01 | 8.46 | 8.525 | 8.26 | 391243 |
| 1719960000 | 8.45 | 0.15 | 1.81 | 8.35 | 8.46 | 8.335 | 548055 |
| 1719873600 | 8.3 | 0.22 | 2.72 | 8.35 | 8.38 | 8.15 | 688311 |
| 1719614400 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1719528000 | 8.08 | 0.11 | 1.38 | 8.02 | 8.08 | 7.98 | 908621 |
| 1719441600 | 7.97 | -0.03 | -0.38 | 7.91 | 8.13 | 7.91 | 3881804 |
| 1719355200 | 8 | 0 | 0.00 | 8.01 | 8.03 | 7.92 | 1219664 |
| 1719268800 | 8 | 0.03 | 0.38 | 7.96 | 8.05 | 7.96 | 1381714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
