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 | 0.705 | 7.76431718062 | 9.08 | 10.21 | 8.91 | 1853742 | 9.54980001 | CS |
| 4 | 0.975 | 11.066969353 | 8.81 | 10.21 | 8.495 | 2018166 | 9.13451444 | CS |
| 12 | 0.505 | 5.44181034483 | 9.28 | 10.27 | 8.32 | 2268712 | 9.16068553 | CS |
| 26 | 2.375 | 32.0512820513 | 7.41 | 10.27 | 6.725 | 2512938 | 8.4295754 | CS |
| 52 | 2.635 | 36.8531468531 | 7.15 | 10.27 | 4.91 | 2398743 | 7.23451471 | CS |
| 156 | 4.055 | 70.7678883072 | 5.73 | 10.27 | 2.2 | 1790879 | 6.01223096 | CS |
| 260 | -6.415 | -39.5987654321 | 16.2 | 25.18 | 2.2 | 1780235 | 7.77920164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.83 | 0.14 | 1.44 | 10 | 10.21 | 9.8 | 2718154 |
| 1739490000 | 9.69 | 0.38 | 4.08 | 9.39 | 9.73 | 9.345 | 1864446 |
| 1739403600 | 9.31 | 0.22 | 2.42 | 8.98 | 9.315 | 8.9556 | 1269545 |
| 1739317200 | 9.09 | -0.07 | -0.76 | 9.08 | 9.185 | 8.91 | 1562821 |
| 1739230800 | 9.16 | 0.08 | 0.88 | 9.18 | 9.22 | 9.025 | 1072925 |
| 1738971600 | 9.08 | -0.11 | -1.20 | 9.19 | 9.2899999 | 9.07 | 2431853 |
| 1738885200 | 9.19 | -0.12 | -1.29 | 9.2899999 | 9.35 | 9.14 | 1762013 |
| 1738798800 | 9.31 | -0.17 | -1.79 | 9.49 | 9.5077 | 9.18 | 3319033 |
| 1738712400 | 9.48 | 0.68 | 7.73 | 8.88 | 9.49 | 8.82 | 2765515 |
| 1738626000 | 8.8 | -0.03 | -0.34 | 8.5 | 8.935 | 8.4949999 | 1578843 |
| 1738366800 | 8.83 | -0.11 | -1.23 | 8.96 | 9.09 | 8.785 | 3259208 |
| 1738280400 | 8.94 | 0.04 | 0.45 | 8.95 | 9.02 | 8.74 | 1887543 |
| 1738194000 | 8.9 | -0.08 | -0.89 | 9 | 9.0399999 | 8.77 | 987796 |
| 1738107600 | 8.98 | 0.04 | 0.45 | 8.92 | 9.075 | 8.765 | 1944225 |
| 1738021200 | 8.94 | 0.12 | 1.36 | 8.55 | 8.96 | 8.5399999 | 2448746 |
| 1737762000 | 8.82 | 0.13 | 1.50 | 8.81 | 9.09 | 8.77 | 2151514 |
| 1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1737589200 | 8.69 | -0.22 | -2.47 | 9 | 9 | 8.68 | 1342687 |
| 1737502800 | 8.91 | 0.21 | 2.41 | 8.81 | 9.03 | 8.735 | 1960114 |
| 1737157200 | 8.7 | -0.06 | -0.68 | 8.84 | 8.8699999 | 8.61 | 2961970 |
| 1737070800 | 8.76 | 0.04 | 0.46 | 8.76 | 9.05 | 8.75 | 4317585 |
| 1736984400 | 8.72 | -0.49 | -5.32 | 9.58 | 9.8699999 | 8.72 | 7685264 |
| 1736898000 | 9.21 | 0.66 | 7.72 | 8.69 | 9.32 | 8.64 | 2346277 |
| 1736811600 | 8.55 | -0.25 | -2.84 | 8.59 | 8.7 | 8.4149999 | 2284995 |
| 1736552400 | 8.8 | -0.1 | -1.12 | 8.71 | 8.895 | 8.51 | 2649310 |
| 1736379600 | 8.9 | 0.1 | 1.14 | 8.8 | 9.0399999 | 8.66 | 1770021 |
| 1736293200 | 8.8 | -0.26 | -2.87 | 9.25 | 9.4149999 | 8.795 | 3672539 |
| 1736206800 | 9.06 | 0.26 | 2.95 | 8.85 | 9.07 | 8.8 | 2034061 |
| 1735947600 | 8.8 | 0.3 | 3.53 | 8.58 | 8.81 | 8.47 | 1862792 |
| 1735861200 | 8.5 | -0.15 | -1.73 | 8.74 | 8.8699999 | 8.32 | 2058304 |
| 1735688400 | 8.65 | 0.03 | 0.35 | 8.65 | 8.71 | 8.57 | 1151217 |
| 1735602000 | 8.6199999 | -0.13 | -1.49 | 8.57 | 8.67 | 8.52 | 779153 |
| 1735342800 | 8.75 | -0.11 | -1.24 | 8.805 | 8.84 | 8.6 | 838591 |
| 1735256400 | 8.86 | 0.14 | 1.61 | 8.69 | 8.92 | 8.61 | 929374 |
| 1735077840 | 8.72 | -0.04 | -0.46 | 8.76 | 8.8699999 | 8.65 | 711841 |
| 1734997200 | 8.76 | 0.05 | 0.57 | 8.72 | 8.839 | 8.605 | 943287 |
| 1734738000 | 8.71 | -0.01 | -0.11 | 8.69 | 8.93 | 8.67 | 1702377 |
| 1734651600 | 8.72 | 0.08 | 0.93 | 8.785 | 8.91 | 8.6 | 1753309 |
| 1734565200 | 8.64 | -0.63 | -6.80 | 9.315 | 9.325 | 8.575 | 2195383 |
| 1734478800 | 9.27 | -0.06 | -0.64 | 9.365 | 9.365 | 9.11 | 1102938 |
| 1734392400 | 9.33 | 0.18 | 1.97 | 9.1649999 | 9.39 | 9.05 | 1693860 |
| 1734133200 | 9.15 | 0.02 | 0.22 | 9.2 | 9.27 | 9.065 | 1726643 |
| 1734046800 | 9.13 | -0.08 | -0.87 | 9.15 | 9.39 | 9.115 | 2122635 |
| 1733960400 | 9.21 | -0.12 | -1.29 | 9.45 | 9.465 | 9.2 | 3086018 |
| 1733874000 | 9.33 | -0.17 | -1.79 | 9.5 | 9.67 | 9.2899999 | 2497730 |
| 1733787600 | 9.5 | -0.22 | -2.26 | 9.75 | 9.81 | 9.48 | 2368938 |
| 1733528400 | 9.72 | -0.11 | -1.12 | 9.95 | 10.01 | 9.68 | 2600325 |
| 1733442000 | 9.83 | -0.12 | -1.21 | 9.95 | 10.125 | 9.815 | 3503519 |
| 1733355600 | 9.95 | -0.05 | -0.50 | 10.17 | 10.27 | 9.82 | 3718495 |
| 1733269200 | 10 | 0.25 | 2.56 | 9.72 | 10.03 | 9.53 | 3936048 |
| 1733182800 | 9.75 | -0.29 | -2.89 | 9.97 | 10.06 | 9.61 | 3825190 |
| 1732917840 | 10.04 | 0.27 | 2.76 | 9.8535 | 10.14 | 9.82 | 1429135 |
| 1732750800 | 9.77 | 0 | 0.00 | 9.85 | 9.9149999 | 9.635 | 2155518 |
| 1732664400 | 9.77 | 0.43 | 4.60 | 9.28 | 9.89 | 9.17 | 3500094 |
| 1732578000 | 9.34 | 0.27 | 2.98 | 9.3219999 | 9.53 | 9.21 | 4047819 |
| 1732318800 | 9.07 | 0.15 | 1.68 | 8.98 | 9.24 | 8.88 | 2220412 |
| 1732232400 | 8.92 | -0.17 | -1.87 | 9.1 | 9.1199999 | 8.89 | 2608967 |
| 1732146000 | 9.09 | -0.04 | -0.44 | 9.11 | 9.18 | 8.98 | 1334755 |
| 1732059600 | 9.13 | 0.25 | 2.82 | 8.81 | 9.13 | 8.81 | 2473907 |
| 1731973200 | 8.88 | -0.23 | -2.52 | 9.02 | 9.24 | 8.86 | 2576921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
