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 | -0.35 | -3.5035035035 | 9.99 | 10.03 | 9.64 | 11338035 | 9.88389563 | DR |
| 4 | 1.08 | 12.6168224299 | 8.56 | 10.25 | 8.46 | 11204820 | 9.46192338 | DR |
| 12 | -0.4 | -3.98406374502 | 10.04 | 10.325 | 6.94 | 12475996 | 9.03311986 | DR |
| 26 | -0.31 | -3.11557788945 | 9.95 | 11.365 | 6.94 | 10833002 | 9.58630131 | DR |
| 52 | -1.61 | -14.3111111111 | 11.25 | 12.86 | 6.94 | 9163496 | 9.83939289 | DR |
| 156 | 2.99 | 44.962406015 | 6.65 | 12.86 | 4.45 | 7090823 | 8.48845057 | DR |
| 260 | 5.52 | 133.980582524 | 4.12 | 12.86 | 3.88 | 5542669 | 8.20736324 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 9.64 | -0.24 | -2.43 | 9.56 | 9.75 | 9.541 | 16241732 |
| 1747953600 | 9.88 | 0.07 | 0.71 | 9.8699999 | 9.96 | 9.815 | 11906866 |
| 1747867200 | 9.81 | -0.1 | -1.01 | 9.85 | 10.03 | 9.77 | 12371916 |
| 1747780800 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.92 | 9.78 | 9472975 |
| 1747694400 | 9.88 | -0.09 | -0.90 | 9.69 | 9.88 | 9.645 | 14019651 |
| 1747435200 | 9.97 | -0.19 | -1.87 | 9.99 | 10.015 | 9.88 | 8918765 |
| 1747348800 | 10.16 | -0.03 | -0.29 | 10.08 | 10.245 | 10.06 | 12121653 |
| 1747262400 | 10.19 | 0.11 | 1.09 | 10.165 | 10.25 | 10.095 | 12708832 |
| 1747176000 | 10.08 | 0.19 | 1.92 | 9.86 | 10.08 | 9.78 | 14162667 |
| 1747089600 | 9.89 | 0.63 | 6.80 | 9.74 | 9.93 | 9.57 | 16975131 |
| 1746830400 | 9.26 | 0.08 | 0.87 | 9.24 | 9.35 | 9.19 | 9763951 |
| 1746744000 | 9.18 | 0.08 | 0.88 | 9.16 | 9.31 | 9.1199999 | 8972978 |
| 1746657600 | 9.1 | 0.1 | 1.11 | 8.94 | 9.15 | 8.89 | 18677710 |
| 1746571200 | 9 | -0.07 | -0.77 | 8.93 | 9.09 | 8.88 | 11695906 |
| 1746484800 | 9.07 | -0.03 | -0.33 | 9.07 | 9.275 | 9.07 | 11027205 |
| 1746225600 | 9.1 | 0.4 | 4.60 | 8.97 | 9.205 | 8.97 | 10830689 |
| 1746139200 | 8.7 | -0.03 | -0.34 | 8.94 | 8.94 | 8.68 | 5330572 |
| 1746052800 | 8.73 | 0.03 | 0.34 | 8.6 | 8.73 | 8.46 | 10594329 |
| 1745966400 | 8.7 | -0.04 | -0.46 | 8.7 | 8.82 | 8.67 | 9740937 |
| 1745880000 | 8.74 | -0.02 | -0.23 | 8.68 | 8.78 | 8.5701 | 7776560 |
| 1745620800 | 8.76 | 0.1 | 1.15 | 8.56 | 8.78 | 8.55 | 8993139 |
| 1745534400 | 8.66 | 0.14 | 1.64 | 8.31 | 8.68 | 8.3 | 11240044 |
| 1745448000 | 8.52 | 0.36 | 4.41 | 8.55 | 8.675 | 8.47 | 16793549 |
| 1745361600 | 8.16 | 0.15 | 1.87 | 8.1199999 | 8.2301 | 8.08 | 15536128 |
| 1745275200 | 8.01 | -0.07 | -0.87 | 7.97 | 8.02 | 7.86 | 12182092 |
| 1744929600 | 8.08 | -0.13 | -1.58 | 8.18 | 8.19 | 8.055 | 10623930 |
| 1744843200 | 8.21 | -0.22 | -2.61 | 8.14 | 8.345 | 7.99 | 20398785 |
| 1744756800 | 8.43 | 0.21 | 2.55 | 8.36 | 8.525 | 8.28 | 7385672 |
| 1744670400 | 8.22 | -0.08 | -0.96 | 8.27 | 8.3 | 8.05 | 14326755 |
| 1744411200 | 8.3 | 0.44 | 5.60 | 8.22 | 8.3798999 | 8.0399999 | 13130482 |
| 1744324800 | 7.86 | -0.49 | -5.87 | 8.09 | 8.2 | 7.6048 | 22249912 |
| 1744238400 | 8.35 | 0.93 | 12.53 | 7 | 8.4 | 6.94 | 36769642 |
| 1744152000 | 7.42 | -0.17 | -2.24 | 7.87 | 8.02 | 7.195 | 21285637 |
| 1744065600 | 7.59 | -0.08 | -1.04 | 7.21 | 7.96 | 7.065 | 20502554 |
| 1743806400 | 7.67 | -0.53 | -6.46 | 7.92 | 7.99 | 7.53 | 19385893 |
| 1743720000 | 8.2 | -0.83 | -9.19 | 8.5399999 | 8.64 | 8.19 | 18091128 |
| 1743633600 | 9.03 | 0.04 | 0.44 | 8.9 | 9.1199999 | 8.86 | 11698136 |
| 1743547200 | 8.99 | 0.23 | 2.63 | 8.96 | 9 | 8.795 | 10529119 |
| 1743460800 | 8.76 | -0.04 | -0.45 | 8.55 | 8.7998999 | 8.53 | 9944160 |
| 1743201600 | 8.8 | -0.48 | -5.17 | 9.06 | 9.09 | 8.77 | 12884447 |
| 1743115200 | 9.28 | -0.22 | -2.32 | 9.36 | 9.44 | 9.24 | 12897853 |
| 1743028800 | 9.5 | -0.26 | -2.66 | 9.7899999 | 9.7899999 | 9.42 | 13480039 |
| 1742942400 | 9.76 | -0.12 | -1.21 | 9.88 | 9.88 | 9.75 | 6236846 |
| 1742856000 | 9.88 | 0.13 | 1.33 | 9.84 | 9.93 | 9.7449999 | 7945697 |
| 1742596800 | 9.75 | -0.08 | -0.81 | 9.7 | 9.78 | 9.66 | 8438888 |
| 1742510400 | 9.83 | 0.06 | 0.61 | 9.82 | 9.95 | 9.78 | 4760977 |
| 1742424000 | 9.77 | 0.02 | 0.21 | 9.68 | 9.88 | 9.66 | 11027070 |
| 1742337600 | 9.75 | -0.02 | -0.20 | 9.7 | 9.82 | 9.645 | 11586006 |
| 1742251200 | 9.77 | 0.11 | 1.14 | 9.71 | 9.83 | 9.625 | 8274513 |
| 1741992000 | 9.66 | 0.13 | 1.36 | 9.51 | 9.66 | 9.45 | 7896183 |
| 1741905600 | 9.53 | -0.19 | -1.95 | 9.6 | 9.655 | 9.435 | 5374885 |
| 1741819200 | 9.72 | 0.25 | 2.64 | 9.75 | 9.81 | 9.635 | 6819882 |
| 1741732800 | 9.47 | -0.1 | -1.04 | 9.48 | 9.635 | 9.31 | 8244060 |
| 1741646400 | 9.57 | -0.48 | -4.78 | 9.73 | 9.88 | 9.45 | 14745325 |
| 1741390800 | 10.05 | 0.15 | 1.52 | 9.95 | 10.065 | 9.72 | 9808763 |
| 1741304400 | 9.9 | -0.39 | -3.79 | 10.04 | 10.17 | 9.865 | 10910923 |
| 1741218000 | 10.29 | 0.31 | 3.11 | 10.13 | 10.325 | 10.05 | 10617966 |
| 1741131600 | 9.98 | 0.24 | 2.46 | 9.865 | 10.2 | 9.7 | 20121133 |
| 1741045200 | 9.74 | -0.39 | -3.85 | 10.19 | 10.235 | 9.66 | 16966506 |
| 1740786000 | 10.13 | 0.1 | 1.00 | 10.04 | 10.19 | 9.93 | 12821265 |
| 1740699600 | 10.03 | -0.81 | -7.47 | 10.57 | 10.605 | 10.03 | 20746298 |
| 1740613200 | 10.84 | 0.21 | 1.98 | 10.78 | 10.95 | 10.71 | 6535147 |
| 1740526800 | 10.63 | 0.01 | 0.09 | 10.83 | 10.88 | 10.63 | 14319989 |
| 1740440400 | 10.62 | -0.32 | -2.93 | 10.82 | 10.9 | 10.6 | 9783834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
