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 | 0.15 | 1.64293537788 | 9.13 | 9.37 | 9.105 | 2251357 | 9.24579499 | CS |
| 4 | 0.67 | 7.78164924506 | 8.61 | 9.45 | 8.595 | 1807821 | 9.11997654 | CS |
| 12 | 0.92 | 11.004784689 | 8.36 | 9.45 | 8.175 | 1784250 | 8.90263324 | CS |
| 26 | 0.93 | 11.1377245509 | 8.35 | 9.45 | 7.74 | 1847807 | 8.57564356 | CS |
| 52 | 0.86 | 10.2137767221 | 8.42 | 9.99 | 7.74 | 1895110 | 8.83987211 | CS |
| 156 | 0.14 | 1.53172866521 | 9.14 | 11.145 | 7.14 | 2036530 | 8.7496431 | CS |
| 260 | -1.13 | -10.8549471662 | 10.41 | 11.79 | 1.96 | 2268507 | 8.23031916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.28 | 0.08 | 0.87 | 9.28 | 9.36 | 9.16 | 987489 |
| 1732750800 | 9.2 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.14 | 1616899 |
| 1732664400 | 9.21 | -0.14 | -1.50 | 9.24 | 9.3699999 | 9.18 | 2846856 |
| 1732578000 | 9.35 | 0.19 | 2.07 | 9.22 | 9.3699999 | 9.22 | 2985213 |
| 1732318800 | 9.16 | 0.02 | 0.22 | 9.02 | 9.22 | 9.02 | 1620065 |
| 1732232400 | 9.14 | 0.17 | 1.90 | 9.01 | 9.19 | 8.99 | 1015198 |
| 1732146000 | 8.97 | 0.02 | 0.22 | 8.89 | 9.01 | 8.89 | 1035472 |
| 1732059600 | 8.95 | 0.07 | 0.79 | 8.78 | 8.98 | 8.775 | 1196817 |
| 1731973200 | 8.88 | 0.02 | 0.23 | 8.89 | 8.92 | 8.76 | 1180678 |
| 1731714000 | 8.86 | -0.18 | -1.99 | 9.0399999 | 9.19 | 8.85 | 1591462 |
| 1731627600 | 9.0399999 | -0.21 | -2.27 | 9.28 | 9.35 | 9.03 | 1519527 |
| 1731541200 | 9.25 | 0.09 | 0.98 | 9.18 | 9.35 | 9.07 | 1462407 |
| 1731454800 | 9.16 | -0.09 | -0.97 | 9.2 | 9.25 | 9.07 | 1915316 |
| 1731368400 | 9.25 | -0.01 | -0.11 | 9.3 | 9.435 | 9.22 | 1560652 |
| 1731109200 | 9.26 | 0.01 | 0.11 | 9.03 | 9.33 | 8.95 | 3246939 |
| 1731022800 | 9.25 | -0.05 | -0.54 | 9.31 | 9.31 | 9.095 | 2068577 |
| 1730936400 | 9.3 | 0.55 | 6.29 | 9.2 | 9.32 | 9.14 | 3409549 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.66 | 8.77 | 8.61 | 1236642 |
| 1730763600 | 8.7 | 0.1 | 1.16 | 8.6 | 8.81 | 8.6 | 1453263 |
| 1730500800 | 8.6 | 0.03 | 0.35 | 8.61 | 8.74 | 8.595 | 1455756 |
| 1730414400 | 8.57 | -0.32 | -3.60 | 8.9 | 8.9 | 8.57 | 1581011 |
| 1730328000 | 8.89 | 0.05 | 0.57 | 8.83 | 8.98 | 8.83 | 1213391 |
| 1730241600 | 8.84 | -0.05 | -0.56 | 8.8 | 8.905 | 8.78 | 913606 |
| 1730155200 | 8.89 | 0.11 | 1.25 | 8.88 | 8.93 | 8.85 | 1143539 |
| 1729896000 | 8.78 | -0.07 | -0.79 | 8.91 | 8.925 | 8.78 | 1028732 |
| 1729809600 | 8.85 | 0.15 | 1.72 | 8.73 | 8.86 | 8.71 | 790367 |
| 1729723200 | 8.7 | -0.17 | -1.92 | 8.82 | 8.85 | 8.635 | 1092230 |
| 1729636800 | 8.8699999 | -0.09 | -1.00 | 8.89 | 8.99 | 8.825 | 1093622 |
| 1729550400 | 8.96 | -0.04 | -0.44 | 9 | 9.02 | 8.9 | 1568873 |
| 1729291200 | 9 | -0.1 | -1.10 | 9.15 | 9.15 | 8.975 | 735041 |
| 1729204800 | 9.1 | 0 | 0.00 | 9.1 | 9.185 | 8.985 | 1046406 |
| 1729118400 | 9.1 | 0.2 | 2.25 | 8.97 | 9.13 | 8.9149999 | 1181191 |
| 1729032000 | 8.9 | 0.05 | 0.56 | 8.92 | 9.03 | 8.88 | 1567650 |
| 1728945600 | 8.85 | -0.05 | -0.56 | 8.89 | 8.89 | 8.78 | 811778 |
| 1728686400 | 8.9 | 0.09 | 1.02 | 8.82 | 8.935 | 8.76 | 1426266 |
| 1728600000 | 8.81 | 0.09 | 1.03 | 8.61 | 8.81 | 8.61 | 1568063 |
| 1728513600 | 8.72 | -0.07 | -0.80 | 8.7899999 | 8.85 | 8.72 | 1341750 |
| 1728427200 | 8.7899999 | -0.06 | -0.68 | 8.89 | 8.89 | 8.58 | 2933918 |
| 1728340800 | 8.85 | -0.26 | -2.85 | 9.01 | 9.055 | 8.8 | 2545999 |
| 1728081600 | 9.11 | 0.33 | 3.76 | 8.89 | 9.14 | 8.76 | 1983512 |
| 1727995200 | 8.78 | -0.05 | -0.57 | 8.76 | 8.8 | 8.635 | 1426086 |
| 1727908800 | 8.83 | 0.08 | 0.91 | 8.68 | 8.86 | 8.6625 | 1133172 |
| 1727822400 | 8.75 | 0.02 | 0.23 | 8.73 | 8.7899999 | 8.535 | 1895298 |
| 1727736000 | 8.73 | -0.22 | -2.46 | 8.86 | 8.88 | 8.615 | 2328804 |
| 1727476800 | 8.95 | 0.01 | 0.11 | 9.0399999 | 9.1 | 8.92 | 1522455 |
| 1727390400 | 8.94 | 0.05 | 0.56 | 8.97 | 9 | 8.855 | 1556164 |
| 1727304000 | 8.89 | -0.16 | -1.77 | 9.02 | 9.02 | 8.885 | 2217736 |
| 1727217600 | 9.05 | 0.01 | 0.11 | 9.1 | 9.18 | 9.0399999 | 2080005 |
| 1727131200 | 9.0399999 | -0.01 | -0.11 | 9.08 | 9.13 | 8.9901 | 1673851 |
| 1726872000 | 9.05 | -0.05 | -0.55 | 8.92 | 9.17 | 8.9149999 | 7647595 |
| 1726785600 | 9.1 | 0.48 | 5.57 | 8.83 | 9.11 | 8.78 | 3074671 |
| 1726699200 | 8.6199999 | 0.01 | 0.12 | 8.58 | 8.7899999 | 8.525 | 2306908 |
| 1726612800 | 8.61 | 0.17 | 2.01 | 8.52 | 8.63 | 8.455 | 2599116 |
| 1726526400 | 8.44 | -0.08 | -0.94 | 8.53 | 8.55 | 8.44 | 1618546 |
| 1726267200 | 8.52 | 0.07 | 0.83 | 8.53 | 8.56 | 8.45 | 1474541 |
| 1726180800 | 8.45 | 0.14 | 1.68 | 8.36 | 8.47 | 8.28 | 1705600 |
| 1726094400 | 8.31 | 0 | 0.00 | 8.23 | 8.355 | 8.175 | 1949096 |
| 1726008000 | 8.31 | 0 | 0.00 | 8.34 | 8.35 | 8.2 | 1414034 |
| 1725921600 | 8.31 | 0.01 | 0.12 | 8.27 | 8.395 | 8.23 | 1854407 |
| 1725662400 | 8.3 | -0.01 | -0.12 | 8.32 | 8.42 | 8.2449999 | 2476060 |
| 1725576000 | 8.31 | -0.09 | -1.07 | 8.44 | 8.51 | 8.28 | 2076479 |
| 1725489600 | 8.4 | -0.25 | -2.89 | 8.61 | 8.695 | 8.4 | 2190007 |
| 1725403200 | 8.65 | -0.14 | -1.59 | 8.75 | 8.76 | 8.535 | 1766300 |
| 1725057600 | 8.7899999 | 0.13 | 1.50 | 8.7 | 8.7899999 | 8.6325 | 1927608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
