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 | -0.7201 | -7.05980392157 | 10.2 | 10.875 | 8.92 | 4600347 | 9.85856939 | CS |
| 4 | -1.1601 | -10.9031954887 | 10.64 | 12.43 | 8.92 | 5419141 | 10.87151368 | CS |
| 12 | 0.8999 | 10.4883449883 | 8.58 | 12.43 | 8.31 | 5410471 | 9.74086681 | CS |
| 26 | -0.5401 | -5.39021956088 | 10.02 | 12.43 | 6.76 | 6003729 | 9.03890984 | CS |
| 52 | -11.9301 | -55.7220924801 | 21.41 | 22.54 | 6.76 | 5357482 | 11.77780666 | CS |
| 156 | -86.2701 | -90.0993211488 | 95.75 | 98.43 | 6.76 | 5165596 | 26.54623014 | CS |
| 260 | -73.6501 | -88.5962949597 | 83.13 | 308 | 6.76 | 4365887 | 69.3242785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.44 | 0.47 | 5.24 | 8.75 | 9.49 | 8.75 | 6419202 |
| 1734651600 | 8.97 | -0.49 | -5.18 | 9.48 | 9.64 | 8.92 | 5427958 |
| 1734565200 | 9.46 | -0.61 | -6.06 | 10.07 | 10.38 | 9.3565 | 4293958 |
| 1734478800 | 10.07 | -0.61 | -5.71 | 10.61 | 10.7899 | 9.94 | 5265112 |
| 1734392400 | 10.68 | 0.26 | 2.50 | 10.32 | 10.875 | 10.22 | 3544809 |
| 1734133200 | 10.42 | 0.22 | 2.16 | 10.2 | 10.52 | 9.8314 | 4469897 |
| 1734046800 | 10.2 | -0.38 | -3.59 | 10.5 | 10.62 | 10.16 | 3708033 |
| 1733960400 | 10.58 | -0.02 | -0.19 | 10.62 | 10.73 | 10.33 | 4560732 |
| 1733874000 | 10.6 | -0.09 | -0.84 | 10.71 | 10.835 | 10.28 | 4965245 |
| 1733787600 | 10.69 | -0.31 | -2.82 | 11.04 | 11.21 | 10.47 | 4974999 |
| 1733528400 | 11 | 0.21 | 1.95 | 10.94 | 11.2748 | 10.87 | 3516094 |
| 1733442000 | 10.79 | -0.23 | -2.09 | 11.02 | 11.22 | 10.7625 | 5204154 |
| 1733355600 | 11.02 | 0.07 | 0.64 | 10.95 | 11.46 | 10.87 | 4666813 |
| 1733269200 | 10.95 | -0.55 | -4.78 | 11.29 | 11.32 | 10.89 | 6435438 |
| 1733182800 | 11.5 | -0.48 | -4.01 | 12.1 | 12.43 | 11.465 | 7482443 |
| 1732917840 | 11.98 | 0.55 | 4.81 | 11.6 | 11.99 | 11.5 | 3303820 |
| 1732750800 | 11.43 | 0.06 | 0.53 | 11.6 | 11.88 | 11.415 | 3436313 |
| 1732664400 | 11.37 | -0.65 | -5.41 | 11.81 | 11.978 | 11.305 | 6425762 |
| 1732578000 | 12.02 | 1.4 | 13.18 | 11.27 | 12.39 | 11.11 | 14292952 |
| 1732318800 | 10.62 | 0.22 | 2.12 | 10.64 | 10.94 | 10.33 | 6989141 |
| 1732232400 | 10.4 | 1.4 | 15.56 | 9.1 | 10.45 | 9.05 | 10422170 |
| 1732146000 | 9 | 0.07 | 0.78 | 8.85 | 9.01 | 8.7 | 3483385 |
| 1732059600 | 8.93 | -0.12 | -1.33 | 8.92 | 9.05 | 8.725 | 3186683 |
| 1731973200 | 9.05 | -0.16 | -1.74 | 9.39 | 9.48 | 8.95 | 4707693 |
| 1731714000 | 9.21 | 0.25 | 2.79 | 9.66 | 9.69 | 8.74 | 11489379 |
| 1731627600 | 8.96 | -0.61 | -6.37 | 9.44 | 9.46 | 8.925 | 4738874 |
| 1731541200 | 9.57 | -0.13 | -1.34 | 9.77 | 10.1 | 9.42 | 5049242 |
| 1731454800 | 9.7 | -0.11 | -1.12 | 9.63 | 10.12 | 9.5 | 5719535 |
| 1731368400 | 9.81 | 0.58 | 6.28 | 9.44 | 10.1291 | 9.44 | 8453704 |
| 1731109200 | 9.23 | -0.28 | -2.94 | 9.5 | 9.53 | 9.18 | 3854989 |
| 1731022800 | 9.51 | 0.07 | 0.74 | 9.41 | 9.565 | 9.13 | 5503940 |
| 1730936400 | 9.44 | 0.29 | 3.17 | 9.47 | 9.6649999 | 9.23 | 6968988 |
| 1730850000 | 9.15 | 0.28 | 3.16 | 8.88 | 9.22 | 8.635 | 5935620 |
| 1730763600 | 8.8699999 | -0.34 | -3.69 | 9.2 | 9.22 | 8.31 | 9944956 |
| 1730500800 | 9.21 | 0.21 | 2.33 | 9.08 | 9.55 | 8.81 | 6593494 |
| 1730414400 | 9 | 0.14 | 1.58 | 9.3699999 | 9.95 | 8.5399999 | 14167416 |
| 1730328000 | 8.86 | -0.06 | -0.67 | 8.96 | 9.28 | 8.84 | 7845605 |
| 1730241600 | 8.92 | -0.26 | -2.83 | 9.14 | 9.28 | 8.88 | 3235977 |
| 1730155200 | 9.18 | 0.61 | 7.12 | 8.68 | 9.35 | 8.6501 | 4845086 |
| 1729896000 | 8.57 | -0.03 | -0.35 | 8.65 | 8.7899999 | 8.5 | 3824441 |
| 1729809600 | 8.6 | -0.08 | -0.92 | 8.81 | 8.94 | 8.59 | 3054147 |
| 1729723200 | 8.68 | -0.33 | -3.66 | 9 | 9.115 | 8.56 | 5071194 |
| 1729636800 | 9.01 | -0.29 | -3.12 | 9.2899999 | 9.41 | 8.8335 | 4360140 |
| 1729550400 | 9.3 | -0.54 | -5.49 | 9.75 | 9.81 | 9.19 | 5717941 |
| 1729291200 | 9.84 | 0.33 | 3.47 | 9.6199999 | 9.89 | 9.53 | 3223730 |
| 1729204800 | 9.51 | -0.27 | -2.76 | 9.78 | 9.78 | 9.21 | 4294674 |
| 1729118400 | 9.78 | 0.27 | 2.84 | 9.65 | 9.86 | 9.45 | 4633528 |
| 1729032000 | 9.51 | 0.51 | 5.67 | 9 | 9.7449999 | 8.93 | 5887441 |
| 1728945600 | 9 | -0.2 | -2.17 | 9.19 | 9.19 | 8.85 | 5673242 |
| 1728686400 | 9.2 | -0.29 | -3.06 | 9.45 | 9.56 | 9.2 | 4525756 |
| 1728600000 | 9.49 | 0.27 | 2.93 | 9.09 | 9.5399999 | 8.99 | 4288966 |
| 1728513600 | 9.22 | 0.51 | 5.86 | 8.72 | 9.27 | 8.69 | 4083842 |
| 1728427200 | 8.71 | 0.07 | 0.81 | 8.64 | 8.89 | 8.52 | 2656733 |
| 1728340800 | 8.64 | -0.4 | -4.42 | 9.05 | 9.1 | 8.5508 | 5016175 |
| 1728081600 | 9.0399999 | 0.36 | 4.15 | 8.89 | 9.055 | 8.715 | 2512405 |
| 1727995200 | 8.68 | -0.05 | -0.57 | 8.69 | 8.76 | 8.59 | 2864735 |
| 1727908800 | 8.73 | -0.13 | -1.47 | 8.73 | 8.7899999 | 8.58 | 4003193 |
| 1727822400 | 8.86 | -0.32 | -3.49 | 9.17 | 9.23 | 8.84 | 4753101 |
| 1727736000 | 9.18 | 0.72 | 8.51 | 8.4 | 9.2899999 | 8.4 | 5073891 |
| 1727476800 | 8.46 | 0.05 | 0.59 | 8.58 | 8.64 | 8.41 | 4588094 |
| 1727390400 | 8.41 | -0.06 | -0.71 | 8.69 | 8.82 | 8.335 | 5532416 |
| 1727304000 | 8.47 | -0.35 | -3.97 | 8.81 | 8.83 | 8.465 | 6877998 |
| 1727217600 | 8.82 | 0.15 | 1.73 | 8.72 | 8.89 | 8.64 | 4240904 |
| 1727131200 | 8.67 | -0.08 | -0.91 | 8.77 | 8.805 | 8.56 | 4908282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
