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 | 0.74 | 8.07860262009 | 9.16 | 9.91 | 9.045 | 601986 | 9.27892157 | CS |
| 4 | 1.3 | 15.1162790698 | 8.6 | 9.91 | 8.6 | 594458 | 9.01215881 | CS |
| 12 | 2.78 | 39.0449438202 | 7.12 | 9.91 | 6.78 | 706341 | 8.05659082 | CS |
| 26 | 3.58 | 56.6455696203 | 6.32 | 9.91 | 5.94 | 787476 | 7.30089779 | CS |
| 52 | 0.52 | 5.54371002132 | 9.38 | 9.91 | 5.94 | 681276 | 7.4490817 | CS |
| 156 | -0.06 | -0.602409638554 | 9.96 | 12.13 | 5.94 | 436052 | 8.58763359 | CS |
| 260 | 3.55 | 55.905511811 | 6.35 | 12.13 | 3.63 | 373186 | 8.18884262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 9.3 | 0 | 0.00 | 9.2899999 | 9.33 | 9.105 | 523978 |
| 1726699200 | 9.3 | -0.13 | -1.38 | 9.38 | 9.545 | 9.285 | 656423 |
| 1726612800 | 9.43 | 0.22 | 2.39 | 9.21 | 9.45 | 9.17 | 718245 |
| 1726526400 | 9.21 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.08 | 480163 |
| 1726267200 | 9.1199999 | -0.02 | -0.22 | 9.16 | 9.1649999 | 9.045 | 631121 |
| 1726180800 | 9.14 | 0.11 | 1.22 | 9.05 | 9.18 | 9.02 | 313636 |
| 1726094400 | 9.03 | -0.09 | -0.99 | 9.1199999 | 9.15 | 9 | 441678 |
| 1726008000 | 9.1199999 | 0.07 | 0.77 | 9.05 | 9.1199999 | 8.9719 | 497823 |
| 1725921600 | 9.05 | 0.12 | 1.34 | 8.96 | 9.065 | 8.935 | 446849 |
| 1725662400 | 8.93 | -0.03 | -0.33 | 8.95 | 9.02 | 8.865 | 481158 |
| 1725576000 | 8.96 | 0.1 | 1.13 | 8.96 | 9.07 | 8.92 | 729976 |
| 1725489600 | 8.86 | 0.19 | 2.19 | 8.7 | 8.86 | 8.69 | 597522 |
| 1725403200 | 8.67 | -0.13 | -1.48 | 8.75 | 8.75 | 8.6 | 502054 |
| 1725057600 | 8.8 | -0.07 | -0.79 | 8.86 | 8.88 | 8.75 | 321927 |
| 1724971200 | 8.8699999 | 0.04 | 0.45 | 8.86 | 8.89 | 8.74 | 708073 |
| 1724884800 | 8.83 | -0.16 | -1.78 | 9.02 | 9.02 | 8.805 | 570314 |
| 1724798400 | 8.99 | 0.07 | 0.78 | 8.85 | 9.01 | 8.7899999 | 936945 |
| 1724712000 | 8.92 | 0.18 | 2.06 | 8.78 | 9.01 | 8.775 | 1028311 |
| 1724452800 | 8.74 | 0.23 | 2.70 | 8.6 | 8.9149999 | 8.6 | 708505 |
| 1724366400 | 8.51 | 0.02 | 0.24 | 8.49 | 8.56 | 8.445 | 478833 |
| 1724280000 | 8.49 | 0.06 | 0.71 | 8.43 | 8.5 | 8.4 | 368552 |
| 1724193600 | 8.43 | 0 | 0.00 | 8.41 | 8.44 | 8.3214 | 640774 |
| 1724107200 | 8.43 | 0 | 0.00 | 8.45 | 8.47 | 8.3737 | 549534 |
| 1723848000 | 8.43 | -0.1 | -1.17 | 8.51 | 8.53 | 8.39 | 816282 |
| 1723761600 | 8.53 | 0.21 | 2.52 | 8.32 | 8.6199999 | 8.275 | 1059894 |
| 1723675200 | 8.32 | 0.08 | 0.97 | 8.25 | 8.375 | 8.1995 | 681647 |
| 1723588800 | 8.24 | 0.1 | 1.23 | 8.19 | 8.26 | 8.09 | 538771 |
| 1723502400 | 8.14 | 0.09 | 1.12 | 8.07 | 8.145 | 7.98 | 434407 |
| 1723243200 | 8.05 | -0.04 | -0.49 | 8.08 | 8.18 | 7.965 | 664977 |
| 1723156800 | 8.09 | -0.03 | -0.37 | 8.1 | 8.2899999 | 8.055 | 826488 |
| 1723070400 | 8.1199999 | -0.09 | -1.10 | 8.27 | 8.4 | 8.105 | 1258383 |
| 1722984000 | 8.21 | 0.6 | 7.88 | 7.64 | 8.2599 | 7.5794 | 1499465 |
| 1722897600 | 7.61 | -0.42 | -5.23 | 7.88 | 7.88 | 7.4 | 1052781 |
| 1722638400 | 8.03 | -0.12 | -1.47 | 8.06 | 8.2 | 7.97 | 1382044 |
| 1722552000 | 8.15 | 0.61 | 8.09 | 7.65 | 8.17 | 7.62 | 1734945 |
| 1722465600 | 7.54 | 0.18 | 2.45 | 7.43 | 7.595 | 7.33 | 1195666 |
| 1722379200 | 7.36 | -0.02 | -0.27 | 7.38 | 7.4087 | 7.311 | 692929 |
| 1722292800 | 7.38 | 0.06 | 0.82 | 7.35 | 7.3884 | 7.27 | 571909 |
| 1722033600 | 7.32 | -0.02 | -0.27 | 7.38 | 7.47 | 7.27 | 828723 |
| 1721947200 | 7.34 | 0.1 | 1.38 | 7.28 | 7.425 | 7.2 | 761642 |
| 1721860800 | 7.24 | 0.28 | 4.02 | 6.95 | 7.41 | 6.94 | 1054150 |
| 1721774400 | 6.96 | 0.03 | 0.43 | 6.93 | 7.03 | 6.78 | 1013192 |
| 1721688000 | 6.93 | -0.11 | -1.56 | 7.08 | 7.1188 | 6.92 | 881646 |
| 1721428800 | 7.04 | -0.26 | -3.56 | 7.26 | 7.26 | 7.032 | 597656 |
| 1721342400 | 7.3 | -0.18 | -2.41 | 7.44 | 7.545 | 7.23 | 721592 |
| 1721256000 | 7.48 | 0.24 | 3.31 | 7.2 | 7.51 | 7.19 | 960661 |
| 1721169600 | 7.24 | 0.02 | 0.28 | 7.24 | 7.26 | 7.13 | 669930 |
| 1721083200 | 7.22 | -0.15 | -2.04 | 7.36 | 7.38 | 7.15 | 652722 |
| 1720824000 | 7.37 | 0.1 | 1.38 | 7.33 | 7.44 | 7.3179 | 660771 |
| 1720737600 | 7.27 | 0.25 | 3.56 | 7.06 | 7.305 | 7.06 | 861324 |
| 1720651200 | 7.02 | 0.15 | 2.18 | 6.88 | 7.05 | 6.88 | 556805 |
| 1720564800 | 6.87 | -0.05 | -0.72 | 6.92 | 6.93 | 6.8214 | 352602 |
| 1720478400 | 6.92 | 0 | 0.00 | 6.98 | 7 | 6.905 | 367603 |
| 1720219200 | 6.92 | -0.02 | -0.29 | 7 | 7.01 | 6.92 | 413623 |
| 1720040640 | 6.94 | 0.02 | 0.29 | 6.96 | 7.015 | 6.92 | 233594 |
| 1719960000 | 6.92 | -0.07 | -1.00 | 7 | 7.01 | 6.84 | 666558 |
| 1719873600 | 6.99 | -0.03 | -0.43 | 7.12 | 7.1754 | 6.95 | 263663 |
| 1719614400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1719528000 | 7.02 | 0.09 | 1.30 | 6.94 | 7.07 | 6.94 | 393160 |
| 1719441600 | 6.93 | -0.06 | -0.86 | 6.95 | 6.97 | 6.91 | 469912 |
| 1719355200 | 6.99 | -0.04 | -0.57 | 7.06 | 7.06 | 6.95 | 537313 |
| 1719268800 | 7.03 | 0.01 | 0.14 | 7.03 | 7.0835 | 6.96 | 667913 |
| 1719009600 | 7.02 | -0.06 | -0.85 | 7.08 | 7.11 | 6.91 | 3397592 |
| 1718923200 | 7.08 | 0.11 | 1.58 | 7.02 | 7.18 | 7.02 | 764884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
