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 | -0.1006 | -1.22384428224 | 8.22 | 8.3 | 8 | 430276 | 8.15640917 | CS |
| 4 | -0.1006 | -1.22384428224 | 8.22 | 8.3 | 7.94 | 446900 | 8.09305836 | CS |
| 12 | -0.9806 | -10.7758241758 | 9.1 | 9.25 | 7.94 | 304125 | 8.42518346 | CS |
| 26 | -0.5206 | -6.02546296296 | 8.64 | 9.52 | 7.94 | 228705 | 8.6205255 | CS |
| 52 | -0.1406 | -1.70217917676 | 8.26 | 9.52 | 7.94 | 201914 | 8.53472239 | CS |
| 156 | -6.0406 | -42.6596045198 | 14.16 | 14.19 | 6.9199 | 214401 | 9.22615332 | CS |
| 260 | -7.4106 | -47.7179652286 | 15.53 | 15.61 | 6.9199 | 178942 | 10.47938209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 8.09 | 0.05 | 0.62 | 8.13 | 8.155 | 8.07 | 176810 |
| 1736898000 | 8.0399999 | -0.01 | -0.12 | 8.06 | 8.09 | 8 | 339058 |
| 1736811600 | 8.05 | -0.07 | -0.86 | 8.08 | 8.09 | 8 | 277281 |
| 1736552400 | 8.1199999 | -0.13 | -1.58 | 8.21 | 8.21 | 8.08 | 264779 |
| 1736379600 | 8.25 | 0.05 | 0.61 | 8.22 | 8.3 | 8.11 | 839987 |
| 1736293200 | 8.2 | -0.05 | -0.61 | 8.22 | 8.23 | 8.18 | 192485 |
| 1736206800 | 8.25 | 0.01 | 0.12 | 8.28 | 8.28 | 8.21 | 276029 |
| 1735947600 | 8.24 | 0.06 | 0.73 | 8.18 | 8.3 | 8.18 | 156673 |
| 1735861200 | 8.18 | 0.09 | 1.11 | 8.18 | 8.18 | 8.1199999 | 180065 |
| 1735688400 | 8.09 | 0.06 | 0.75 | 8.02 | 8.1681 | 7.9727 | 761632 |
| 1735602000 | 8.03 | -0.02 | -0.25 | 8.02 | 8.1 | 8.01 | 554027 |
| 1735342800 | 8.05 | 0 | 0.00 | 8.05 | 8.06 | 8.01 | 452486 |
| 1735256400 | 8.05 | 0.03 | 0.37 | 7.97 | 8.06 | 7.97 | 845331 |
| 1735077840 | 8.02 | -0.01 | -0.12 | 8.03 | 8.03 | 7.96 | 400230 |
| 1734997200 | 8.03 | 0.01 | 0.12 | 7.99 | 8.06 | 7.94 | 482218 |
| 1734738000 | 8.02 | -0.01 | -0.12 | 8.05 | 8.14 | 7.96 | 712142 |
| 1734651600 | 8.03 | -0.11 | -1.35 | 8.1 | 8.14 | 7.96 | 429975 |
| 1734565200 | 8.14 | -0.07 | -0.85 | 8.22 | 8.28 | 8.08 | 432906 |
| 1734478800 | 8.21 | -0.07 | -0.85 | 8.3 | 8.3 | 8.15 | 689035 |
| 1734392400 | 8.28 | -0.1 | -1.19 | 8.34 | 8.385 | 8.25 | 590128 |
| 1734133200 | 8.38 | -0.14 | -1.64 | 8.5 | 8.5 | 8.32 | 282804 |
| 1734046800 | 8.52 | -0.19 | -2.18 | 8.68 | 8.6996 | 8.47 | 514541 |
| 1733960400 | 8.71 | 0 | 0.00 | 8.78 | 8.8 | 8.67 | 343454 |
| 1733874000 | 8.71 | -0.02 | -0.23 | 8.74 | 8.81 | 8.67 | 404205 |
| 1733787600 | 8.73 | -0.03 | -0.34 | 8.76 | 8.76 | 8.68 | 233000 |
| 1733528400 | 8.76 | 0 | 0.00 | 8.81 | 8.81 | 8.72 | 181363 |
| 1733442000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.81 | 8.735 | 190416 |
| 1733355600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.73 | 167312 |
| 1733269200 | 8.8 | -0.02 | -0.23 | 8.8699999 | 8.8699999 | 8.78 | 226395 |
| 1733182800 | 8.82 | -0.06 | -0.68 | 8.88 | 8.88 | 8.77 | 184833 |
| 1732917840 | 8.88 | 0.09 | 1.02 | 8.85 | 8.88 | 8.81 | 89758 |
| 1732750800 | 8.7899999 | 0.13 | 1.50 | 8.72 | 8.7899999 | 8.685 | 191016 |
| 1732664400 | 8.66 | -0.02 | -0.23 | 8.6199999 | 8.7 | 8.6 | 173772 |
| 1732578000 | 8.68 | 0.08 | 0.93 | 8.68 | 8.71 | 8.6199999 | 274184 |
| 1732318800 | 8.6 | 0.04 | 0.47 | 8.61 | 8.61 | 8.56 | 179500 |
| 1732232400 | 8.56 | -0.06 | -0.70 | 8.66 | 8.66 | 8.56 | 241291 |
| 1732146000 | 8.6199999 | -0.04 | -0.46 | 8.6199999 | 8.68 | 8.58 | 180792 |
| 1732059600 | 8.66 | -0.01 | -0.12 | 8.7 | 8.7 | 8.605 | 276756 |
| 1731973200 | 8.67 | -0.07 | -0.80 | 8.75 | 8.82 | 8.63 | 337363 |
| 1731714000 | 8.74 | -0.04 | -0.46 | 8.77 | 8.7791 | 8.68 | 180692 |
| 1731627600 | 8.78 | 0.02 | 0.23 | 8.8 | 8.8481 | 8.73 | 261412 |
| 1731541200 | 8.76 | -0.27 | -2.99 | 9.09 | 9.09 | 8.71 | 463070 |
| 1731454800 | 9.03 | -0.22 | -2.38 | 9.19 | 9.19 | 9.02 | 274438 |
| 1731368400 | 9.25 | 0.16 | 1.76 | 9.15 | 9.25 | 9.1199999 | 171378 |
| 1731109200 | 9.09 | 0.13 | 1.45 | 8.99 | 9.095 | 8.9865 | 109388 |
| 1731022800 | 8.96 | 0.09 | 1.01 | 8.93 | 8.99 | 8.89 | 186095 |
| 1730936400 | 8.8699999 | -0.05 | -0.56 | 8.92 | 8.92 | 8.82 | 324805 |
| 1730850000 | 8.92 | 0.12 | 1.36 | 8.86 | 8.94 | 8.84 | 171350 |
| 1730763600 | 8.8 | -0.03 | -0.34 | 8.88 | 8.9421 | 8.7899999 | 151677 |
| 1730500800 | 8.83 | 0.03 | 0.34 | 8.9 | 8.93 | 8.8 | 131616 |
| 1730414400 | 8.8 | -0.11 | -1.23 | 8.91 | 8.92 | 8.76 | 177179 |
| 1730328000 | 8.91 | 0.08 | 0.91 | 8.84 | 8.91 | 8.83 | 150105 |
| 1730241600 | 8.83 | -0.1 | -1.12 | 8.92 | 8.95 | 8.83 | 148929 |
| 1730155200 | 8.93 | 0.02 | 0.22 | 9.02 | 9.0399999 | 8.91 | 107792 |
| 1729896000 | 8.91 | -0.03 | -0.34 | 8.95 | 9.03 | 8.91 | 124666 |
| 1729809600 | 8.94 | -0.04 | -0.45 | 8.99 | 9.0399999 | 8.9 | 157555 |
| 1729723200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1111 | 8.98 | 189623 |
| 1729636800 | 9.13 | -0.06 | -0.65 | 9.21 | 9.24 | 9.13 | 108303 |
| 1729550400 | 9.19 | -0.06 | -0.65 | 9.25 | 9.25 | 9.19 | 244433 |
| 1729291200 | 9.25 | -0.03 | -0.32 | 9.3 | 9.3 | 9.23 | 74816 |
| 1729204800 | 9.28 | 0.08 | 0.87 | 9.22 | 9.28 | 9.2002 | 160663 |
| 1729118400 | 9.2 | 0.11 | 1.21 | 9.14 | 9.2 | 9.11 | 120252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
