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 | 0.0201 | 0.234813084112 | 8.56 | 8.7 | 8.55 | 308935 | 8.64048894 | CS |
| 4 | 0.0501 | 0.58733880422 | 8.53 | 8.7 | 8.38 | 361580 | 8.56736446 | CS |
| 12 | -0.0499 | -0.578215527231 | 8.63 | 8.78 | 7.16 | 460019 | 8.31409134 | CS |
| 26 | -0.0499 | -0.578215527231 | 8.63 | 8.99 | 7.16 | 472082 | 8.47393416 | CS |
| 52 | 0.4101 | 5.01958384333 | 8.17 | 9.0681 | 7.16 | 470517 | 8.49171915 | CS |
| 156 | -0.7599 | -8.13597430407 | 9.34 | 9.84 | 6.905 | 477595 | 8.37045658 | CS |
| 260 | 1.3401 | 18.5096685083 | 7.24 | 10.685 | 6.905 | 496843 | 8.6360693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 8.69 | 0.04 | 0.46 | 8.67 | 8.69 | 8.65 | 253720 |
| 1749681600 | 8.65 | -0.02 | -0.23 | 8.7 | 8.7 | 8.64 | 342368 |
| 1749595200 | 8.67 | 0.06 | 0.70 | 8.63 | 8.67 | 8.6199999 | 278963 |
| 1749508800 | 8.61 | 0.01 | 0.12 | 8.6 | 8.6289 | 8.57 | 306173 |
| 1749249600 | 8.6 | 0.08 | 0.94 | 8.56 | 8.6214 | 8.56 | 363453 |
| 1749163200 | 8.52 | -0.05 | -0.58 | 8.57 | 8.59 | 8.51 | 490026 |
| 1749076800 | 8.57 | -0.04 | -0.46 | 8.61 | 8.6199999 | 8.57 | 344604 |
| 1748990400 | 8.61 | 0.01 | 0.12 | 8.56 | 8.6498 | 8.5399999 | 374214 |
| 1748904000 | 8.6 | 0.04 | 0.47 | 8.57 | 8.6 | 8.525 | 554318 |
| 1748644800 | 8.56 | -0.03 | -0.35 | 8.57 | 8.59 | 8.51 | 468456 |
| 1748558400 | 8.59 | 0.12 | 1.42 | 8.5 | 8.59 | 8.48 | 426476 |
| 1748472000 | 8.47 | -0.07 | -0.82 | 8.5399999 | 8.578 | 8.465 | 316992 |
| 1748385600 | 8.5399999 | 0.13 | 1.55 | 8.5 | 8.56 | 8.5 | 280329 |
| 1748040000 | 8.41 | -0.05 | -0.59 | 8.41 | 8.45 | 8.38 | 300000 |
| 1747953600 | 8.46 | -0.03 | -0.35 | 8.5 | 8.59 | 8.42 | 363191 |
| 1747867200 | 8.49 | -0.14 | -1.62 | 8.58 | 8.5897 | 8.46 | 425058 |
| 1747780800 | 8.63 | 0.05 | 0.58 | 8.6 | 8.63 | 8.5603 | 352437 |
| 1747694400 | 8.58 | 0.01 | 0.12 | 8.5 | 8.58 | 8.4911 | 298790 |
| 1747435200 | 8.57 | 0.06 | 0.71 | 8.53 | 8.6 | 8.5101 | 330453 |
| 1747348800 | 8.51 | -0.1 | -1.16 | 8.57 | 8.57 | 8.48 | 307952 |
| 1747262400 | 8.61 | -0.07 | -0.81 | 8.7 | 8.72 | 8.605 | 330121 |
| 1747176000 | 8.68 | 0.08 | 0.93 | 8.65 | 8.68 | 8.6201 | 446975 |
| 1747089600 | 8.6 | 0.09 | 1.06 | 8.66 | 8.68 | 8.56 | 426741 |
| 1746830400 | 8.51 | 0.08 | 0.95 | 8.43 | 8.515 | 8.4201 | 315678 |
| 1746744000 | 8.43 | 0.06 | 0.72 | 8.47 | 8.5399999 | 8.4 | 483811 |
| 1746657600 | 8.3699999 | 0.01 | 0.12 | 8.4 | 8.435 | 8.36 | 372904 |
| 1746571200 | 8.36 | -0.01 | -0.12 | 8.36 | 8.44 | 8.32 | 503494 |
| 1746484800 | 8.3699999 | -0.02 | -0.24 | 8.33 | 8.41 | 8.3219 | 413564 |
| 1746225600 | 8.39 | 0.08 | 0.96 | 8.39 | 8.4 | 8.3201 | 337855 |
| 1746139200 | 8.31 | 0.06 | 0.73 | 8.3 | 8.33 | 8.21 | 648130 |
| 1746052800 | 8.25 | -0.04 | -0.48 | 8.26 | 8.28 | 8.14 | 1447844 |
| 1745966400 | 8.2899999 | 0.06 | 0.73 | 8.25 | 8.305 | 8.225 | 342348 |
| 1745880000 | 8.23 | -0.02 | -0.24 | 8.26 | 8.3 | 8.21 | 360636 |
| 1745620800 | 8.25 | 0.05 | 0.61 | 8.24 | 8.3 | 8.1649999 | 351509 |
| 1745534400 | 8.2 | 0.11 | 1.36 | 8.15 | 8.2 | 8.105 | 268840 |
| 1745448000 | 8.09 | 0.07 | 0.87 | 8.17 | 8.2 | 8.065 | 453225 |
| 1745361600 | 8.02 | 0.21 | 2.69 | 7.92 | 8.02 | 7.91 | 627410 |
| 1745275200 | 7.81 | -0.16 | -2.01 | 7.95 | 7.97 | 7.76 | 503834 |
| 1744929600 | 7.97 | 0.02 | 0.25 | 7.98 | 8.0399999 | 7.95 | 452073 |
| 1744843200 | 7.95 | -0.1 | -1.24 | 7.99 | 8.048 | 7.89 | 433198 |
| 1744756800 | 8.05 | -0.06 | -0.74 | 8.08 | 8.15 | 8.01 | 356487 |
| 1744670400 | 8.11 | 0.09 | 1.12 | 8.19 | 8.19 | 8.0508 | 363950 |
| 1744411200 | 8.02 | 0.03 | 0.38 | 7.94 | 8.0768 | 7.87 | 342384 |
| 1744324800 | 7.99 | -0.19 | -2.32 | 8.17 | 8.17 | 7.8 | 391897 |
| 1744238400 | 8.18 | 0.54 | 7.07 | 7.67 | 8.22 | 7.6 | 824380 |
| 1744152000 | 7.64 | 0.04 | 0.53 | 7.95 | 8.0191 | 7.585 | 881384 |
| 1744065600 | 7.6 | -0.13 | -1.68 | 7.25 | 7.7 | 7.16 | 1203221 |
| 1743806400 | 7.73 | -0.64 | -7.65 | 8.22 | 8.25 | 7.73 | 1207678 |
| 1743720000 | 8.3699999 | -0.25 | -2.90 | 8.44 | 8.48 | 8.36 | 490182 |
| 1743633600 | 8.6199999 | -0.01 | -0.12 | 8.6 | 8.67 | 8.56 | 309314 |
| 1743547200 | 8.63 | 0.03 | 0.35 | 8.63 | 8.66 | 8.57 | 387023 |
| 1743460800 | 8.6 | -0.04 | -0.46 | 8.6 | 8.64 | 8.5399999 | 822767 |
| 1743201600 | 8.64 | -0.03 | -0.35 | 8.65 | 8.68 | 8.57 | 439163 |
| 1743115200 | 8.67 | 0.02 | 0.23 | 8.65 | 8.67 | 8.58 | 365952 |
| 1743028800 | 8.65 | -0.07 | -0.80 | 8.67 | 8.72 | 8.65 | 352815 |
| 1742942400 | 8.72 | 0.04 | 0.46 | 8.74 | 8.78 | 8.71 | 393284 |
| 1742856000 | 8.68 | 0.09 | 1.05 | 8.66 | 8.685 | 8.625 | 398667 |
| 1742596800 | 8.59 | -0.06 | -0.69 | 8.63 | 8.65 | 8.551 | 441152 |
| 1742510400 | 8.65 | -0.03 | -0.35 | 8.66 | 8.7166 | 8.6227 | 245206 |
| 1742424000 | 8.68 | 0.01 | 0.12 | 8.7 | 8.705 | 8.6 | 436100 |
| 1742337600 | 8.67 | 0.03 | 0.35 | 8.67 | 8.69 | 8.61 | 304822 |
| 1742251200 | 8.64 | 0.04 | 0.47 | 8.59 | 8.75 | 8.59 | 641127 |
| 1741992000 | 8.6 | 0.07 | 0.82 | 8.52 | 8.615 | 8.5143 | 225262 |
| 1741905600 | 8.53 | -0.02 | -0.23 | 8.58 | 8.6199 | 8.52 | 462111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
