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 | 0.175 | 1.85185185185 | 9.45 | 9.63 | 9.3 | 13434156 | 9.51829193 | CS |
| 4 | 0.19 | 2.01377848437 | 9.435 | 9.63 | 8.86 | 13320114 | 9.3198362 | CS |
| 12 | 0.43 | 4.67645459489 | 9.195 | 9.95 | 8.86 | 8687761 | 9.47061634 | CS |
| 26 | 0.01 | 0.104004160166 | 9.615 | 10.8 | 8.86 | 6722064 | 9.73606637 | CS |
| 52 | 1.275 | 15.2694610778 | 8.35 | 10.8 | 7.89 | 6060996 | 9.15966052 | CS |
| 156 | 2.075 | 27.4834437086 | 7.55 | 10.8 | 5.59 | 5797721 | 8.22826669 | CS |
| 260 | 2.075 | 27.4834437086 | 7.55 | 10.8 | 5.59 | 5797721 | 8.22826669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 9.52 | 0.04 | 0.42 | 9.5 | 9.55 | 9.45 | 13031849 |
| 1738626000 | 9.48 | 0.01 | 0.11 | 9.38 | 9.5 | 9.35 | 10276837 |
| 1738366800 | 9.47 | -0.1 | -1.04 | 9.3699999 | 9.5 | 9.3 | 15274105 |
| 1738280400 | 9.57 | 0.04 | 0.42 | 9.47 | 9.6199999 | 9.42 | 16019114 |
| 1738194000 | 9.53 | -0.01 | -0.10 | 9.45 | 9.55 | 9.42 | 14822409 |
| 1738107600 | 9.5399999 | -0.04 | -0.42 | 9.58 | 9.59 | 9.5 | 10807201 |
| 1738021200 | 9.58 | 0.19 | 2.02 | 9.52 | 9.6 | 9.47 | 11001516 |
| 1737762000 | 9.39 | 0.17 | 1.84 | 9.39 | 9.43 | 9.38 | 5987219 |
| 1737675600 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737589200 | 9.22 | -0.02 | -0.22 | 9.27 | 9.3 | 9.22 | 10960938 |
| 1737502800 | 9.24 | 0 | 0.00 | 9.2 | 9.25 | 9.16 | 9748155 |
| 1737157200 | 9.24 | 0.05 | 0.54 | 9.19 | 9.32 | 9.19 | 21226374 |
| 1737070800 | 9.19 | 0.08 | 0.88 | 9.11 | 9.24 | 9.095 | 18202314 |
| 1736984400 | 9.11 | 0.1 | 1.11 | 9.2 | 9.205 | 9.08 | 18200173 |
| 1736898000 | 9.01 | -0.09 | -0.99 | 9.09 | 9.095 | 8.86 | 20805290 |
| 1736811600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.02 | 8323355 |
| 1736552400 | 9.1 | -0.39 | -4.11 | 9.22 | 9.26 | 9.1 | 13143709 |
| 1736379600 | 9.49 | 0.03 | 0.32 | 9.45 | 9.52 | 9.38 | 11082673 |
| 1736293200 | 9.46 | 0.01 | 0.11 | 9.49 | 9.56 | 9.46 | 8542627 |
| 1736206800 | 9.45 | -0.01 | -0.11 | 9.51 | 9.55 | 9.44 | 8513686 |
| 1735947600 | 9.46 | 0.02 | 0.21 | 9.49 | 9.51 | 9.435 | 4643971 |
| 1735861200 | 9.44 | -0.1 | -1.05 | 9.52 | 9.5488 | 9.44 | 4784091 |
| 1735688400 | 9.5399999 | 0.03 | 0.32 | 9.53 | 9.61 | 9.5226 | 3512018 |
| 1735602000 | 9.51 | -0.13 | -1.35 | 9.55 | 9.56 | 9.43 | 6218063 |
| 1735342800 | 9.64 | -0.1 | -1.03 | 9.61 | 9.67 | 9.6 | 4724200 |
| 1735256400 | 9.74 | 0 | 0.00 | 9.7 | 9.77 | 9.675 | 3918652 |
| 1735077840 | 9.74 | 0.02 | 0.21 | 9.73 | 9.77 | 9.7 | 1211727 |
| 1734997200 | 9.72 | 0.03 | 0.31 | 9.74 | 9.7449999 | 9.63 | 5489213 |
| 1734738000 | 9.69 | -0.01 | -0.10 | 9.6 | 9.77 | 9.6 | 5796123 |
| 1734651600 | 9.7 | -0.01 | -0.10 | 9.69 | 9.73 | 9.6199999 | 7202132 |
| 1734565200 | 9.71 | -0.2 | -2.02 | 9.89 | 9.91 | 9.7 | 6176495 |
| 1734478800 | 9.91 | 0.19 | 1.95 | 9.8699999 | 9.95 | 9.8699999 | 10382078 |
| 1734392400 | 9.72 | -0.04 | -0.41 | 9.72 | 9.85 | 9.7 | 8669464 |
| 1734133200 | 9.76 | 0.03 | 0.31 | 9.83 | 9.84 | 9.715 | 11526562 |
| 1734046800 | 9.73 | -0.04 | -0.41 | 9.78 | 9.84 | 9.72 | 10505175 |
| 1733960400 | 9.77 | 0.1 | 1.03 | 9.73 | 9.86 | 9.72 | 10633873 |
| 1733874000 | 9.67 | 0.03 | 0.31 | 9.64 | 9.71 | 9.6031 | 6431284 |
| 1733787600 | 9.64 | -0.03 | -0.31 | 9.57 | 9.7 | 9.535 | 8617515 |
| 1733528400 | 9.67 | -0.06 | -0.62 | 9.73 | 9.75 | 9.66 | 5589386 |
| 1733442000 | 9.73 | 0.04 | 0.41 | 9.74 | 9.77 | 9.71 | 5937247 |
| 1733355600 | 9.69 | -0.02 | -0.21 | 9.71 | 9.76 | 9.68 | 6067644 |
| 1733269200 | 9.71 | 0.04 | 0.41 | 9.74 | 9.75 | 9.68 | 7370181 |
| 1733182800 | 9.67 | 0.01 | 0.10 | 9.63 | 9.675 | 9.55 | 4848813 |
| 1732917840 | 9.66 | -0.06 | -0.62 | 9.605 | 9.67 | 9.595 | 2989952 |
| 1732750800 | 9.72 | 0.13 | 1.36 | 9.69 | 9.78 | 9.68 | 5935717 |
| 1732664400 | 9.59 | 0.01 | 0.10 | 9.59 | 9.61 | 9.51 | 4856751 |
| 1732578000 | 9.58 | -0.07 | -0.73 | 9.59 | 9.65 | 9.55 | 7582087 |
| 1732318800 | 9.65 | 0.1 | 1.05 | 9.66 | 9.73 | 9.63 | 7504643 |
| 1732232400 | 9.55 | 0.07 | 0.74 | 9.52 | 9.58 | 9.51 | 5160600 |
| 1732146000 | 9.48 | 0 | 0.00 | 9.48 | 9.505 | 9.44 | 6736511 |
| 1732059600 | 9.48 | 0.05 | 0.53 | 9.42 | 9.5 | 9.4 | 5683906 |
| 1731973200 | 9.43 | 0.04 | 0.43 | 9.35 | 9.44 | 9.3199 | 5871677 |
| 1731714000 | 9.39 | 0.08 | 0.86 | 9.36 | 9.41 | 9.34 | 8494420 |
| 1731627600 | 9.31 | 0.08 | 0.87 | 9.32 | 9.36 | 9.2899999 | 7272514 |
| 1731541200 | 9.23 | -0.05 | -0.54 | 9.19 | 9.25 | 9.1 | 9325307 |
| 1731454800 | 9.28 | -0.23 | -2.42 | 9.3 | 9.325 | 9.2394 | 7519176 |
| 1731368400 | 9.51 | -0.1 | -1.04 | 9.55 | 9.59 | 9.49 | 8504712 |
| 1731109200 | 9.61 | 0.01 | 0.10 | 9.57 | 9.6199999 | 9.53 | 7397235 |
| 1731022800 | 9.6 | 0.06 | 0.63 | 9.52 | 9.6199999 | 9.51 | 7513473 |
| 1730936400 | 9.5399999 | -0.23 | -2.35 | 9.57 | 9.59 | 9.49 | 6009011 |
| 1730850000 | 9.77 | 0.01 | 0.10 | 9.71 | 9.7899999 | 9.7001 | 6052025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
