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 | -0.33 | -4.11471321696 | 8.02 | 8.02 | 7.57 | 61205 | 7.76296105 | CS |
| 4 | -0.19 | -2.41116751269 | 7.88 | 8.18 | 7.57 | 40596 | 7.92254165 | CS |
| 12 | -0.34 | -4.23412204234 | 8.03 | 8.195 | 7.57 | 39824 | 7.99988228 | CS |
| 26 | 0.2 | 2.67022696929 | 7.49 | 8.32 | 7.4 | 38053 | 7.91157715 | CS |
| 52 | 0.01 | 0.130208333333 | 7.68 | 8.32 | 7.18 | 38979 | 7.73949175 | CS |
| 156 | -3.48 | -31.1548791406 | 11.17 | 11.37 | 6.68 | 39221 | 8.15292613 | CS |
| 260 | -5.01 | -39.4488188976 | 12.7 | 13.99 | 6.68 | 46268 | 9.83322287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.69 | 0.03 | 0.39 | 7.6704 | 7.77 | 7.65 | 34617 |
| 1734651600 | 7.66 | 0.02 | 0.31 | 7.645 | 7.7 | 7.57 | 64120 |
| 1734565200 | 7.6362 | -0.12 | -1.60 | 7.785 | 7.82 | 7.6362 | 55198 |
| 1734478800 | 7.76 | -0.12 | -1.46 | 7.86 | 7.86 | 7.76 | 72664 |
| 1734392400 | 7.875 | -0.05 | -0.57 | 7.945 | 7.95 | 7.86 | 57182 |
| 1734133200 | 7.92 | -0.08 | -1.00 | 7.97 | 8.0198 | 7.9 | 48826 |
| 1734046800 | 8.0001 | -0.07 | -0.87 | 8.014 | 8.07 | 7.95 | 125008 |
| 1733960400 | 8.07 | -0.01 | -0.12 | 8.079 | 8.1534 | 8.0638 | 35091 |
| 1733874000 | 8.08 | -0.06 | -0.74 | 8.16 | 8.16 | 8.08 | 12959 |
| 1733787600 | 8.14 | 0 | 0.00 | 8.1662 | 8.1662 | 8.1 | 22171 |
| 1733528400 | 8.14 | 0.09 | 1.06 | 8.135 | 8.16 | 8.11 | 30319 |
| 1733442000 | 8.055 | 0.01 | 0.14 | 8.07 | 8.07 | 8.05 | 20935 |
| 1733355600 | 8.0437999 | 0.04 | 0.55 | 8.0297 | 8.09 | 8.01 | 12374 |
| 1733269200 | 8 | -0.08 | -0.93 | 8.07 | 8.07 | 8 | 25052 |
| 1733182800 | 8.075 | 0.02 | 0.25 | 8.06 | 8.08 | 8.06 | 17665 |
| 1732917840 | 8.055 | 0.04 | 0.44 | 8.01 | 8.1 | 8.0001 | 23598 |
| 1732750800 | 8.0197 | 0.07 | 0.88 | 7.975 | 8.03 | 7.96 | 17854 |
| 1732664400 | 7.95 | 0 | 0.01 | 7.965 | 7.9859 | 7.93 | 26724 |
| 1732578000 | 7.9493 | 0.04 | 0.50 | 7.96 | 7.99 | 7.9266 | 39277 |
| 1732318800 | 7.91 | 0.02 | 0.25 | 7.9062 | 7.99 | 7.9062 | 25059 |
| 1732232400 | 7.89 | 0.02 | 0.25 | 7.89 | 7.92 | 7.87 | 20540 |
| 1732146000 | 7.87 | 0.01 | 0.13 | 7.8912 | 7.91 | 7.87 | 20499 |
| 1732059600 | 7.86 | -0.04 | -0.51 | 7.917 | 7.92 | 7.85 | 27257 |
| 1731973200 | 7.9 | 0.02 | 0.25 | 7.85 | 7.93 | 7.8407 | 10519 |
| 1731714000 | 7.88 | -0.06 | -0.76 | 7.9576 | 7.97 | 7.85 | 26244 |
| 1731627600 | 7.94 | 0.01 | 0.13 | 7.945 | 7.99 | 7.8826 | 67591 |
| 1731541200 | 7.93 | -0.01 | -0.13 | 7.97 | 7.99 | 7.92 | 29057 |
| 1731454800 | 7.94 | -0.11 | -1.37 | 7.98 | 8.0381 | 7.92 | 22280 |
| 1731368400 | 8.05 | 0.01 | 0.12 | 8.01 | 8.1116 | 8.01 | 36520 |
| 1731109200 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.05 | 7.98 | 28644 |
| 1731022800 | 7.97 | 0.02 | 0.25 | 7.9795 | 8.0399 | 7.95 | 45832 |
| 1730936400 | 7.95 | -0.03 | -0.35 | 8.02 | 8.0326 | 7.94 | 46411 |
| 1730850000 | 7.9777 | -0.02 | -0.28 | 7.9952 | 8 | 7.9642 | 16892 |
| 1730763600 | 8 | -0.02 | -0.25 | 8.05 | 8.05 | 7.93 | 15980 |
| 1730500800 | 8.02 | 0.04 | 0.50 | 7.99 | 8.02 | 7.9521 | 30723 |
| 1730414400 | 7.98 | 0.06 | 0.76 | 7.96 | 8.01 | 7.94 | 16459 |
| 1730328000 | 7.92 | -0.02 | -0.25 | 7.94 | 7.98 | 7.9 | 15587 |
| 1730241600 | 7.94 | -0.01 | -0.13 | 7.99 | 7.99 | 7.93 | 31454 |
| 1730155200 | 7.95 | -0.03 | -0.38 | 7.99 | 8 | 7.945 | 35861 |
| 1729896000 | 7.98 | 0.04 | 0.50 | 7.99 | 7.99 | 7.955 | 23436 |
| 1729809600 | 7.94 | 0 | 0.00 | 7.97 | 7.994077 | 7.92 | 12491 |
| 1729723200 | 7.94 | -0.05 | -0.63 | 7.95 | 8.01 | 7.94 | 22832 |
| 1729636800 | 7.99 | -0.01 | -0.13 | 8.0046 | 8.05 | 7.9601 | 61748 |
| 1729550400 | 8 | -0.03 | -0.37 | 8.03 | 8.08 | 7.982 | 52175 |
| 1729291200 | 8.03 | -0.01 | -0.12 | 8.03 | 8.0399999 | 8 | 43206 |
| 1729204800 | 8.0399999 | -0.03 | -0.37 | 8.0399999 | 8.1 | 8.0201 | 20909 |
| 1729118400 | 8.07 | 0.02 | 0.25 | 8.09 | 8.11 | 8.05 | 34974 |
| 1729032000 | 8.05 | 0 | 0.00 | 8.07 | 8.0844 | 8.0407 | 27980 |
| 1728945600 | 8.05 | -0.02 | -0.25 | 8.16 | 8.16 | 8.03 | 35440 |
| 1728686400 | 8.07 | -0.1 | -1.23 | 8.11 | 8.11 | 8.05 | 39047 |
| 1728600000 | 8.1702 | -0.02 | -0.20 | 8.1516 | 8.19 | 8.1516 | 23406 |
| 1728513600 | 8.1862999 | 0.04 | 0.46 | 8.14 | 8.195 | 8.1342 | 54966 |
| 1728427200 | 8.1489999 | 0.02 | 0.23 | 8.14 | 8.1696 | 8.1283999 | 21454 |
| 1728340800 | 8.13 | -0.02 | -0.18 | 8.15 | 8.17 | 8.11 | 101668 |
| 1728081600 | 8.145 | 0 | 0.00 | 8.15 | 8.1946 | 8.13 | 117385 |
| 1727995200 | 8.145 | 0 | 0.06 | 8.14 | 8.19 | 8.132 | 82079 |
| 1727908800 | 8.14 | 0.03 | 0.37 | 8.06 | 8.14 | 8.06 | 41054 |
| 1727822400 | 8.11 | 0.01 | 0.19 | 8.1 | 8.1797 | 8.0808 | 32103 |
| 1727735520 | 8.095 | 0.07 | 0.87 | 8.01 | 8.13 | 8.01 | 88418 |
| 1727476800 | 8.025 | 0.03 | 0.31 | 8.03 | 8.0399999 | 8 | 52589 |
| 1727390400 | 8 | -0.01 | -0.12 | 8.06 | 8.0899 | 7.97 | 65316 |
| 1727304000 | 8.01 | 0.01 | 0.12 | 8.0399999 | 8.0418 | 7.95 | 56557 |
| 1727217600 | 8 | 0 | 0.00 | 8.05 | 8.054 | 7.9601 | 66348 |
| 1727131200 | 8 | -0.05 | -0.62 | 8.08 | 8.0994 | 7.98 | 84110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
