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 | 0.265 | 2.74043433299 | 9.67 | 9.98 | 9.26 | 3263477 | 9.69534881 | CS |
| 4 | -1.285 | -11.4527629234 | 11.22 | 13.18 | 8.84 | 6691062 | 10.09803973 | CS |
| 12 | -7.715 | -43.7110481586 | 17.65 | 18.19 | 8.84 | 4838628 | 12.45501743 | CS |
| 26 | -0.995 | -9.10338517841 | 10.93 | 18.19 | 7.605 | 3971763 | 11.51913014 | CS |
| 52 | -2.625 | -20.8996815287 | 12.56 | 18.19 | 7.605 | 3207141 | 12.026111 | CS |
| 156 | -30.405 | -75.3718393654 | 40.34 | 44.72 | 7.605 | 1965504 | 16.05645355 | CS |
| 260 | -35.135 | -77.9565120923 | 45.07 | 55.15 | 7.605 | 1373596 | 19.55973762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 9.8 | 0.27 | 2.83 | 9.53 | 9.86 | 9.43 | 2492731 |
| 1728513600 | 9.53 | -0.24 | -2.46 | 9.77 | 9.785 | 9.26 | 4606174 |
| 1728427200 | 9.77 | 0.05 | 0.51 | 9.72 | 9.865 | 9.58 | 3069241 |
| 1728340800 | 9.72 | -0.04 | -0.41 | 9.72 | 9.9 | 9.6 | 3148002 |
| 1728081600 | 9.76 | -0.01 | -0.10 | 9.67 | 9.826 | 9.635 | 3001238 |
| 1727995200 | 9.77 | 0.52 | 5.62 | 9.25 | 9.785 | 9.015 | 5237623 |
| 1727908800 | 9.25 | 0.13 | 1.43 | 9.14 | 9.25 | 8.84 | 4434326 |
| 1727822400 | 9.1199999 | -0.56 | -5.79 | 9.7 | 9.74 | 9.11 | 6305469 |
| 1727736000 | 9.68 | -0.27 | -2.71 | 9.83 | 9.83 | 9.5399999 | 5049963 |
| 1727476800 | 9.95 | 0.1 | 1.02 | 9.96 | 10.14 | 9.81 | 4218476 |
| 1727390400 | 9.85 | -0.13 | -1.30 | 9.97 | 10.13 | 9.83 | 14866800 |
| 1727304000 | 9.98 | 0.08 | 0.81 | 9.8699999 | 10.19 | 9.8351 | 11157393 |
| 1727217600 | 9.9 | -1 | -9.17 | 9.6 | 10.21 | 9.52 | 41263859 |
| 1727131200 | 10.9 | -0.07 | -0.64 | 10.75 | 11.04 | 10.63 | 2521717 |
| 1726872000 | 10.97 | 0.01 | 0.09 | 10.91 | 11.2 | 10.62 | 4376585 |
| 1726785600 | 10.96 | -1.1 | -9.12 | 12 | 12 | 10.82 | 6324893 |
| 1726699200 | 12.06 | -0.18 | -1.47 | 12.27 | 12.52 | 11.985 | 1581026 |
| 1726612800 | 12.24 | 0.02 | 0.16 | 12.25 | 12.755 | 11.92 | 1980804 |
| 1726526400 | 12.22 | 0.6 | 5.16 | 11.5 | 13.18 | 11.4 | 5060617 |
| 1726267200 | 11.62 | 0.45 | 4.03 | 11.22 | 12.15 | 11.22 | 3124303 |
| 1726180800 | 11.17 | -0.11 | -0.98 | 11.29 | 11.415 | 11.075 | 1251534 |
| 1726094400 | 11.28 | -0.32 | -2.76 | 11.46 | 11.46 | 11.12 | 1289357 |
| 1726008000 | 11.6 | 0.66 | 6.03 | 10.94 | 11.7 | 10.8 | 2067703 |
| 1725921600 | 10.94 | 0.08 | 0.74 | 10.75 | 11.05 | 10.63 | 1824704 |
| 1725662400 | 10.86 | -0.38 | -3.38 | 11.23 | 11.44 | 10.84 | 1752404 |
| 1725576000 | 11.24 | -0.97 | -7.94 | 12.33 | 12.5 | 11.12 | 2456576 |
| 1725489600 | 12.21 | 0.62 | 5.35 | 11.6 | 12.69 | 11.6 | 3870768 |
| 1725403200 | 11.59 | 0.86 | 8.01 | 10.68 | 11.89 | 10.57 | 4229382 |
| 1725057600 | 10.73 | -0.22 | -2.01 | 10.96 | 10.96 | 10.53 | 2487795 |
| 1724971200 | 10.95 | -0.03 | -0.27 | 10.95 | 11.08 | 10.7548 | 1869039 |
| 1724884800 | 10.98 | 0.08 | 0.73 | 10.9 | 11.095 | 10.83 | 1765023 |
| 1724798400 | 10.9 | -0.54 | -4.72 | 11.35 | 11.385 | 10.88 | 2343683 |
| 1724712000 | 11.44 | -0.2 | -1.72 | 11.68 | 11.75 | 11.425 | 1648991 |
| 1724452800 | 11.64 | 0.5 | 4.49 | 11.46 | 11.94 | 11.36 | 3014437 |
| 1724366400 | 11.14 | -0.5 | -4.30 | 11.61 | 11.6325 | 11.03 | 2905060 |
| 1724280000 | 11.64 | -0.36 | -3.00 | 11.71 | 12.12 | 11.57 | 2669162 |
| 1724193600 | 12 | -0.22 | -1.80 | 12.21 | 12.295 | 11.87 | 3360092 |
| 1724107200 | 12.22 | -1.15 | -8.60 | 13.37 | 13.46 | 12.21 | 4655924 |
| 1723848000 | 13.37 | -0.14 | -1.04 | 13.5 | 13.77 | 13.1905 | 2653636 |
| 1723761600 | 13.51 | -0.04 | -0.30 | 13.65 | 13.88 | 13.3814 | 2321476 |
| 1723675200 | 13.55 | -0.22 | -1.60 | 13.88 | 13.88 | 13.0718 | 4138883 |
| 1723588800 | 13.77 | 0.51 | 3.85 | 13.32 | 13.97 | 13.2712 | 3055306 |
| 1723502400 | 13.26 | -2.24 | -14.45 | 12.29 | 13.42 | 12.1 | 9827765 |
| 1723243200 | 15.5 | -0.48 | -3.00 | 15.95 | 16.059999 | 15.4377 | 2099190 |
| 1723156800 | 15.98 | 0.62 | 4.04 | 15.35 | 16.129999 | 15.171 | 1727487 |
| 1723070400 | 15.36 | -0.81 | -5.01 | 16.37 | 16.55 | 15.24 | 3113838 |
| 1722984000 | 16.17 | -0.6 | -3.58 | 16.75 | 16.75 | 16.07 | 2668459 |
| 1722897600 | 16.77 | 0.71 | 4.42 | 15.58 | 16.89 | 15.2 | 4877335 |
| 1722638400 | 16.059999 | -0.64 | -3.83 | 16.379999 | 16.4246 | 15.66 | 2898132 |
| 1722552000 | 16.7 | 0.14 | 0.85 | 16.52 | 16.8999 | 16.46 | 2538181 |
| 1722465600 | 16.559999 | -0.16 | -0.96 | 16.45 | 17.005 | 16.329999 | 2204894 |
| 1722379200 | 16.719999 | 0.37 | 2.26 | 16.35 | 16.89 | 16.3259 | 2264454 |
| 1722292800 | 16.35 | -0.49 | -2.91 | 16.5 | 16.75 | 16.129999 | 2623880 |
| 1722033600 | 16.84 | 0.52 | 3.19 | 16.41 | 17.0093 | 16.26 | 3172682 |
| 1721947200 | 16.32 | -0.43 | -2.57 | 16.84 | 16.99 | 16.01 | 3851066 |
| 1721860800 | 16.75 | 0.27 | 1.64 | 16.42 | 17.06 | 16.2 | 6063587 |
| 1721774400 | 16.48 | 1.47 | 9.79 | 14.99 | 16.53 | 14.86 | 6546011 |
| 1721688000 | 15.01 | -2.5 | -14.28 | 17.24 | 17.3 | 13.81 | 14167401 |
| 1721428800 | 17.51 | 4.76 | 37.33 | 17.65 | 18.19 | 16.54 | 23382520 |
| 1721342400 | 12.75 | -0.06 | -0.47 | 12.94 | 13.48 | 12.59 | 8117159 |
| 1721256000 | 12.81 | 0.65 | 5.35 | 12.15 | 13.39 | 12.14 | 9353000 |
| 1721169600 | 12.16 | 1.58 | 14.93 | 10.69 | 12.19 | 10.6 | 7258350 |
| 1721083200 | 10.58 | 0.15 | 1.44 | 10.43 | 10.67 | 10.12 | 2895929 |
| 1720824000 | 10.43 | -0.51 | -4.66 | 11 | 11.0199 | 10.32 | 5368073 |
| 1720737600 | 10.94 | 0.59 | 5.70 | 10.46 | 11.08 | 10.4 | 6076722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
