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 | 0.42 | 3.66812227074 | 11.45 | 11.87 | 11.4 | 192623 | 11.57162206 | CS |
| 4 | 0.39 | 3.39721254355 | 11.48 | 11.9 | 11.31 | 225702 | 11.56226559 | CS |
| 12 | -0.23 | -1.90082644628 | 12.1 | 12.16 | 11.26 | 192205 | 11.6859569 | CS |
| 26 | -0.27 | -2.22405271829 | 12.14 | 12.59 | 10.85 | 181024 | 11.8748975 | CS |
| 52 | 1.23 | 11.5601503759 | 10.64 | 12.69 | 10.52 | 238936 | 11.51970574 | CS |
| 156 | -1.73 | -12.7205882353 | 13.6 | 15.09 | 7.83 | 216073 | 10.78863524 | CS |
| 260 | -1.13 | -8.69230769231 | 13 | 15.0902 | 7.83 | 210159 | 10.86241419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 11.87 | 0.27 | 2.33 | 11.62 | 11.94 | 11.605 | 414451 |
| 1734046800 | 11.6 | 0.03 | 0.26 | 11.6 | 11.685 | 11.595 | 132489 |
| 1733960400 | 11.57 | 0 | 0.00 | 11.61 | 11.65 | 11.535 | 190046 |
| 1733874000 | 11.57 | -0.08 | -0.69 | 11.65 | 11.66 | 11.51 | 226841 |
| 1733787600 | 11.65 | 0.18 | 1.57 | 11.54 | 11.708 | 11.51 | 216452 |
| 1733528400 | 11.47 | 0.04 | 0.35 | 11.45 | 11.52 | 11.4 | 197286 |
| 1733442000 | 11.43 | -0.07 | -0.61 | 11.48 | 11.54 | 11.38 | 269024 |
| 1733355600 | 11.5 | 0.14 | 1.23 | 11.36 | 11.52 | 11.35 | 184852 |
| 1733269200 | 11.36 | -0.01 | -0.09 | 11.38 | 11.45 | 11.33 | 237301 |
| 1733182800 | 11.37 | -0.38 | -3.23 | 11.41 | 11.5201 | 11.36 | 268300 |
| 1732917840 | 11.75 | 0.02 | 0.17 | 11.73 | 11.845 | 11.72 | 161950 |
| 1732750800 | 11.73 | -0.03 | -0.26 | 11.8 | 11.87 | 11.71 | 364479 |
| 1732664400 | 11.76 | -0.09 | -0.76 | 11.76 | 11.82 | 11.705 | 224396 |
| 1732578000 | 11.85 | 0.15 | 1.28 | 11.83 | 11.9 | 11.7 | 246272 |
| 1732318800 | 11.7 | 0.16 | 1.39 | 11.59 | 11.74 | 11.55 | 272352 |
| 1732232400 | 11.54 | 0.1 | 0.87 | 11.45 | 11.61 | 11.41 | 293802 |
| 1732146000 | 11.44 | -0.04 | -0.35 | 11.48 | 11.53 | 11.34 | 207586 |
| 1732059600 | 11.48 | -0.02 | -0.17 | 11.46 | 11.51 | 11.36 | 159659 |
| 1731973200 | 11.5 | 0.16 | 1.41 | 11.36 | 11.54 | 11.32 | 219860 |
| 1731714000 | 11.34 | -0.09 | -0.79 | 11.48 | 11.49 | 11.31 | 215386 |
| 1731627600 | 11.43 | 0.06 | 0.53 | 11.4 | 11.52 | 11.375 | 163666 |
| 1731541200 | 11.37 | -0.03 | -0.26 | 11.39 | 11.45 | 11.33 | 232750 |
| 1731454800 | 11.4 | -0.14 | -1.21 | 11.54 | 11.54 | 11.325 | 254630 |
| 1731368400 | 11.54 | 0.03 | 0.26 | 11.54 | 11.63 | 11.51 | 243589 |
| 1731109200 | 11.51 | 0.07 | 0.61 | 11.42 | 11.7 | 11.26 | 223729 |
| 1731022800 | 11.44 | -0.43 | -3.62 | 11.46 | 11.7346 | 11.3 | 426918 |
| 1730936400 | 11.87 | 0.26 | 2.24 | 11.87 | 11.92 | 11.74 | 219837 |
| 1730850000 | 11.61 | 0.08 | 0.69 | 11.48 | 11.64 | 11.48 | 166851 |
| 1730763600 | 11.53 | -0.12 | -1.03 | 11.62 | 11.6745 | 11.45 | 271526 |
| 1730500800 | 11.65 | -0.06 | -0.51 | 11.78 | 11.82 | 11.61 | 155761 |
| 1730414400 | 11.71 | -0.06 | -0.51 | 11.73 | 11.8 | 11.59 | 182973 |
| 1730328000 | 11.77 | -0.01 | -0.08 | 11.73 | 11.85 | 11.73 | 183901 |
| 1730241600 | 11.78 | -0.19 | -1.59 | 11.97 | 11.97 | 11.74 | 229139 |
| 1730155200 | 11.97 | 0.07 | 0.59 | 11.95 | 11.995 | 11.905 | 114109 |
| 1729896000 | 11.9 | -0.12 | -1.00 | 12.07 | 12.1 | 11.87 | 166113 |
| 1729809600 | 12.02 | 0.08 | 0.67 | 11.93 | 12.06 | 11.93 | 119158 |
| 1729723200 | 11.94 | -0.08 | -0.67 | 12 | 12.09 | 11.85 | 141197 |
| 1729636800 | 12.02 | -0.03 | -0.25 | 12.05 | 12.12 | 11.98 | 142176 |
| 1729550400 | 12.05 | -0.03 | -0.25 | 12.08 | 12.155 | 12.02 | 115456 |
| 1729291200 | 12.08 | 0.03 | 0.25 | 11.99 | 12.14 | 11.99 | 160106 |
| 1729204800 | 12.05 | -0.03 | -0.25 | 12.1 | 12.16 | 12.02 | 201400 |
| 1729118400 | 12.08 | 0.15 | 1.26 | 11.93 | 12.13 | 11.93 | 173387 |
| 1729032000 | 11.93 | 0.06 | 0.51 | 11.89 | 12 | 11.88 | 223150 |
| 1728945600 | 11.87 | -0.01 | -0.08 | 11.85 | 11.895 | 11.8298 | 119239 |
| 1728686400 | 11.88 | 0.1 | 0.85 | 11.75 | 11.88 | 11.6901 | 147349 |
| 1728600000 | 11.78 | 0.05 | 0.43 | 11.7 | 11.78 | 11.65 | 157778 |
| 1728513600 | 11.73 | 0.03 | 0.26 | 11.68 | 11.77 | 11.68 | 111234 |
| 1728427200 | 11.7 | -0.07 | -0.59 | 11.8 | 11.88 | 11.69 | 117730 |
| 1728340800 | 11.77 | -0.1 | -0.84 | 11.79 | 11.846 | 11.745 | 115047 |
| 1728081600 | 11.87 | 0.14 | 1.19 | 11.85 | 11.93 | 11.79 | 176233 |
| 1727995200 | 11.73 | -0.02 | -0.17 | 11.75 | 11.7812 | 11.66 | 107890 |
| 1727908800 | 11.75 | -0.04 | -0.34 | 11.79 | 11.845 | 11.695 | 152346 |
| 1727822400 | 11.79 | -0.11 | -0.92 | 11.93 | 11.96 | 11.77 | 143494 |
| 1727736000 | 11.9 | 0.02 | 0.17 | 11.88 | 11.94 | 11.8695 | 183895 |
| 1727476800 | 11.88 | 0.07 | 0.59 | 11.87 | 11.98 | 11.8322 | 135481 |
| 1727390400 | 11.81 | 0.05 | 0.43 | 11.88 | 11.93 | 11.81 | 137884 |
| 1727304000 | 11.76 | -0.21 | -1.75 | 11.96 | 12.0211 | 11.67 | 260145 |
| 1727217600 | 11.97 | 0.03 | 0.25 | 12 | 12 | 11.94 | 93503 |
| 1727131200 | 11.94 | -0.06 | -0.50 | 11.97 | 12.005 | 11.91 | 111465 |
| 1726872000 | 12 | -0.06 | -0.50 | 12.1 | 12.1 | 11.96 | 269520 |
| 1726785600 | 12.06 | 0.05 | 0.42 | 12.22 | 12.255 | 12.035 | 122119 |
| 1726699200 | 12.01 | 0.18 | 1.52 | 11.85 | 12.309 | 11.85 | 464759 |
| 1726612800 | 11.83 | -0.16 | -1.33 | 12.04 | 12.07 | 11.83 | 196637 |
| 1726526400 | 11.99 | 0.25 | 2.13 | 11.8 | 12 | 11.77 | 290113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
