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 | -0.08 | -0.7866273353 | 10.17 | 10.518 | 9.86 | 1195052 | 10.30152808 | CS |
| 4 | 0.95 | 10.3938730853 | 9.14 | 10.518 | 9.03 | 1107008 | 9.83999368 | CS |
| 12 | -1.09 | -9.74955277281 | 11.18 | 11.305 | 8.705 | 1144616 | 9.92687474 | CS |
| 26 | -2.48 | -19.7295147176 | 12.57 | 12.775 | 8.705 | 1061016 | 10.7786754 | CS |
| 52 | -4.21 | -29.4405594406 | 14.3 | 15.561 | 8.705 | 1146567 | 11.45929565 | CS |
| 156 | -1.15 | -10.231316726 | 11.24 | 30.17 | 8.705 | 1755783 | 16.37442467 | CS |
| 260 | -4.41 | -30.4137931034 | 14.5 | 30.17 | 1.5 | 1823963 | 12.3002232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 10.09 | 0.14 | 1.41 | 10 | 10.125 | 9.8699999 | 1129187 |
| 1728513600 | 9.95 | -0.17 | -1.68 | 10.02 | 10.04 | 9.86 | 862659 |
| 1728427200 | 10.12 | -0.32 | -3.07 | 10.21 | 10.22 | 9.97 | 760306 |
| 1728340800 | 10.44 | 0.13 | 1.26 | 10.37 | 10.518 | 10.355 | 1053052 |
| 1728081600 | 10.31 | -0.15 | -1.43 | 10.46 | 10.56 | 10.125 | 1777790 |
| 1727995200 | 10.46 | 0.3 | 2.95 | 10.17 | 10.48 | 10.1 | 1742812 |
| 1727908800 | 10.16 | 0.12 | 1.20 | 10.27 | 10.32 | 9.955 | 1015191 |
| 1727822400 | 10.04 | 0.27 | 2.76 | 9.66 | 10.1 | 9.61 | 1324621 |
| 1727736000 | 9.77 | 0.15 | 1.56 | 9.57 | 9.84 | 9.57 | 906491 |
| 1727476800 | 9.6199999 | 0.08 | 0.84 | 9.65 | 9.695 | 9.52 | 754617 |
| 1727390400 | 9.5399999 | -0.22 | -2.25 | 9.56 | 9.695 | 9.47 | 1710749 |
| 1727304000 | 9.76 | -0.21 | -2.11 | 9.95 | 10.01 | 9.659 | 1276020 |
| 1727217600 | 9.97 | 0.11 | 1.12 | 10.06 | 10.14 | 9.945 | 1170921 |
| 1727131200 | 9.86 | 0.14 | 1.44 | 9.77 | 10.07 | 9.73 | 866106 |
| 1726872000 | 9.72 | 0.11 | 1.14 | 9.48 | 9.77 | 9.4 | 1310517 |
| 1726785600 | 9.61 | 0.1 | 1.05 | 9.75 | 9.82 | 9.6 | 1114035 |
| 1726699200 | 9.51 | -0.05 | -0.52 | 9.52 | 9.75 | 9.48 | 1271824 |
| 1726612800 | 9.56 | 0.17 | 1.81 | 9.3699999 | 9.605 | 9.35 | 856791 |
| 1726526400 | 9.39 | 0.17 | 1.84 | 9.36 | 9.44 | 9.255 | 847690 |
| 1726267200 | 9.22 | 0.02 | 0.22 | 9.2899999 | 9.48 | 9.16 | 988192 |
| 1726180800 | 9.2 | 0.05 | 0.55 | 9.2 | 9.275 | 9.03 | 1051639 |
| 1726094400 | 9.15 | 0.21 | 2.35 | 9 | 9.17 | 8.81 | 984227 |
| 1726008000 | 8.94 | -0.1 | -1.11 | 9.03 | 9.06 | 8.72 | 2192240 |
| 1725921600 | 9.0399999 | -0.13 | -1.42 | 9.2 | 9.26 | 9.02 | 970336 |
| 1725662400 | 9.17 | -0.24 | -2.55 | 9.38 | 9.5 | 9.14 | 832965 |
| 1725576000 | 9.41 | -0.13 | -1.36 | 9.7 | 9.7 | 9.4 | 648476 |
| 1725489600 | 9.5399999 | -0.11 | -1.14 | 9.6 | 9.7449999 | 9.505 | 930436 |
| 1725403200 | 9.65 | -0.63 | -6.13 | 10.02 | 10.055 | 9.6199999 | 1394016 |
| 1725057600 | 10.28 | -0.03 | -0.29 | 10.16 | 10.31 | 10.03 | 1183776 |
| 1724971200 | 10.31 | 0.17 | 1.68 | 10.2 | 10.4 | 10.2 | 821455 |
| 1724884800 | 10.14 | -0.03 | -0.29 | 10.12 | 10.205 | 10.06 | 634340 |
| 1724798400 | 10.17 | -0.18 | -1.74 | 10.28 | 10.305 | 10.1201 | 606977 |
| 1724712000 | 10.35 | 0.13 | 1.27 | 10.44 | 10.49 | 10.22 | 1012025 |
| 1724452800 | 10.22 | 0.25 | 2.51 | 10.06 | 10.265 | 10.0445 | 1213719 |
| 1724366400 | 9.97 | -0.05 | -0.50 | 10.03 | 10.0998 | 9.94 | 629518 |
| 1724280000 | 10.02 | 0.01 | 0.10 | 10.09 | 10.13 | 9.93 | 590453 |
| 1724193600 | 10.01 | -0.21 | -2.05 | 10.2 | 10.21 | 9.97 | 685650 |
| 1724107200 | 10.22 | 0.02 | 0.20 | 10.21 | 10.41 | 10.1901 | 1201755 |
| 1723848000 | 10.2 | -0.09 | -0.87 | 10.19 | 10.34 | 10.145 | 1078735 |
| 1723761600 | 10.29 | 0.15 | 1.48 | 10.18 | 10.43 | 10.18 | 890224 |
| 1723675200 | 10.14 | -0.04 | -0.39 | 10.22 | 10.27 | 10.09 | 719955 |
| 1723588800 | 10.18 | -0.04 | -0.39 | 10.19 | 10.21 | 10.05 | 714078 |
| 1723502400 | 10.22 | 0.31 | 3.13 | 9.97 | 10.29 | 9.97 | 1129946 |
| 1723243200 | 9.91 | -0.01 | -0.10 | 9.92 | 9.93 | 9.7899999 | 936272 |
| 1723156800 | 9.92 | 0.35 | 3.66 | 9.68 | 10.01 | 9.68 | 1387772 |
| 1723070400 | 9.57 | 0.08 | 0.84 | 9.73 | 9.85 | 9.57 | 1525453 |
| 1722984000 | 9.49 | 0.22 | 2.37 | 9.31 | 9.72 | 9.27 | 1620431 |
| 1722897600 | 9.27 | -0.15 | -1.59 | 8.91 | 9.32 | 8.705 | 1548444 |
| 1722638400 | 9.42 | -0.56 | -5.61 | 9.82 | 9.93 | 9.36 | 2472251 |
| 1722552000 | 9.98 | -0.76 | -7.08 | 10.58 | 10.58 | 9.83 | 3971982 |
| 1722465600 | 10.74 | 0.43 | 4.17 | 10.53 | 10.79 | 10.455 | 1730706 |
| 1722379200 | 10.31 | 0.11 | 1.08 | 10.16 | 10.35 | 10.16 | 1349772 |
| 1722292800 | 10.2 | -0.16 | -1.54 | 10.36 | 10.415 | 10.07 | 1244551 |
| 1722033600 | 10.36 | -0.05 | -0.48 | 10.41 | 10.425 | 10.21 | 1639330 |
| 1721947200 | 10.41 | 0.03 | 0.29 | 10.32 | 10.48 | 10.22 | 1104088 |
| 1721860800 | 10.38 | -0.26 | -2.44 | 10.68 | 10.825 | 10.38 | 1081986 |
| 1721774400 | 10.64 | -0.37 | -3.36 | 10.91 | 10.94 | 10.52 | 1279183 |
| 1721688000 | 11.01 | 0.06 | 0.55 | 10.9 | 11.065 | 10.83 | 764563 |
| 1721428800 | 10.95 | -0.11 | -0.99 | 11.05 | 11.165 | 10.925 | 599836 |
| 1721342400 | 11.06 | -0.12 | -1.07 | 11.18 | 11.305 | 11.03 | 798635 |
| 1721256000 | 11.18 | -0.08 | -0.71 | 11.26 | 11.48 | 11.145 | 643541 |
| 1721169600 | 11.26 | -0.03 | -0.27 | 11.24 | 11.32 | 11.16 | 715926 |
| 1721083200 | 11.29 | 0.07 | 0.62 | 11.24 | 11.325 | 11.085 | 1014234 |
| 1720824000 | 11.22 | 0.06 | 0.54 | 11.22 | 11.26 | 11.095 | 740218 |
| 1720737600 | 11.16 | 0.36 | 3.33 | 10.89 | 11.21 | 10.72 | 1089427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
