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 | -0.1 | -1.04384133612 | 9.58 | 9.83 | 9.275 | 303295 | 9.55901925 | CS |
| 4 | 0.46 | 5.09977827051 | 9.02 | 10.5 | 8.89 | 490482 | 9.64314276 | CS |
| 12 | 0.55 | 6.15901455767 | 8.93 | 10.5 | 7.21 | 518555 | 8.98588848 | CS |
| 26 | -1.72 | -15.3571428571 | 11.2 | 11.52 | 7.21 | 526572 | 9.38519803 | CS |
| 52 | -2.61 | -21.58808933 | 12.09 | 15.35 | 7.21 | 562860 | 11.19163216 | CS |
| 156 | -18.92 | -66.6197183099 | 28.4 | 32.9 | 7.21 | 726493 | 16.75976813 | CS |
| 260 | -10.52 | -52.6 | 20 | 32.9 | 7.21 | 752967 | 17.89752313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 9.48 | -0.03 | -0.32 | 9.36 | 9.53 | 9.17 | 353768 |
| 1728513600 | 9.51 | -0.1 | -1.04 | 9.59 | 9.69 | 9.45 | 285404 |
| 1728427200 | 9.61 | 0.07 | 0.73 | 9.6 | 9.68 | 9.46 | 298951 |
| 1728340800 | 9.5399999 | -0.08 | -0.83 | 9.57 | 9.6 | 9.38 | 264687 |
| 1728081600 | 9.6199999 | 0.13 | 1.37 | 9.58 | 9.83 | 9.3699999 | 400881 |
| 1727995200 | 9.49 | -0.01 | -0.11 | 9.42 | 9.58 | 9.275 | 288350 |
| 1727908800 | 9.5 | 0.16 | 1.71 | 9.34 | 9.51 | 9.2 | 269420 |
| 1727822400 | 9.34 | -0.16 | -1.68 | 9.44 | 9.44 | 9.08 | 329344 |
| 1727736000 | 9.5 | 0.21 | 2.26 | 9.15 | 9.55 | 9.09 | 570578 |
| 1727476800 | 9.2899999 | -0.01 | -0.11 | 9.47 | 9.64 | 9.285 | 272380 |
| 1727390400 | 9.3 | 0.02 | 0.22 | 9.39 | 9.545 | 9.22 | 472142 |
| 1727304000 | 9.28 | -0.1 | -1.07 | 9.38 | 9.39 | 9.16 | 297692 |
| 1727217600 | 9.38 | -0.05 | -0.53 | 9.45 | 9.52 | 9.23 | 478587 |
| 1727131200 | 9.43 | -0.18 | -1.87 | 9.5 | 9.57 | 9.05 | 632544 |
| 1726872000 | 9.61 | -0.16 | -1.64 | 9.8 | 9.86 | 9.47 | 792528 |
| 1726785600 | 9.77 | -0.42 | -4.12 | 10.5 | 10.5 | 9.42 | 664484 |
| 1726699200 | 10.19 | 0.08 | 0.79 | 10.12 | 10.5 | 10.11 | 766273 |
| 1726612800 | 10.11 | 0.16 | 1.61 | 10 | 10.23 | 9.94 | 538583 |
| 1726526400 | 9.95 | 0.15 | 1.53 | 9.67 | 9.99 | 9.67 | 876311 |
| 1726267200 | 9.8 | 0.29 | 3.05 | 9.6199999 | 9.88 | 9.6 | 684106 |
| 1726180800 | 9.51 | 0.58 | 6.49 | 9 | 9.76 | 8.89 | 765665 |
| 1726094400 | 8.93 | -0.04 | -0.45 | 8.98 | 9.1199999 | 8.58 | 389242 |
| 1726008000 | 8.97 | -0.05 | -0.55 | 9.02 | 9.11 | 8.81 | 500610 |
| 1725921600 | 9.02 | -0.09 | -0.99 | 9.15 | 9.49 | 8.975 | 540168 |
| 1725662400 | 9.11 | -0.21 | -2.25 | 9.36 | 9.3699999 | 8.98 | 430518 |
| 1725576000 | 9.32 | -0.32 | -3.32 | 9.64 | 9.68 | 9.32 | 556359 |
| 1725489600 | 9.64 | 0.22 | 2.34 | 9.41 | 9.77 | 9.36 | 449175 |
| 1725403200 | 9.42 | -0.13 | -1.36 | 9.41 | 9.77 | 9.38 | 557858 |
| 1725057600 | 9.55 | 0.12 | 1.27 | 9.46 | 9.56 | 9.43 | 496650 |
| 1724971200 | 9.43 | 0.17 | 1.84 | 9.4 | 9.59 | 9.27 | 385962 |
| 1724884800 | 9.26 | -0.17 | -1.80 | 9.36 | 9.515 | 9.25 | 470996 |
| 1724798400 | 9.43 | -0.07 | -0.74 | 9.4 | 9.55 | 9.33 | 399060 |
| 1724712000 | 9.5 | 0.17 | 1.82 | 9.46 | 9.5399999 | 9.34 | 554603 |
| 1724452800 | 9.33 | 0.32 | 3.55 | 9.07 | 9.5399999 | 9.055 | 585059 |
| 1724366400 | 9.01 | 0.03 | 0.33 | 8.97 | 9.32 | 8.95 | 622170 |
| 1724280000 | 8.98 | 0.11 | 1.24 | 8.93 | 9.1 | 8.8699999 | 430154 |
| 1724193600 | 8.8699999 | -0.26 | -2.85 | 9.0399999 | 9.15 | 8.77 | 509502 |
| 1724107200 | 9.13 | 0.54 | 6.29 | 8.59 | 9.17 | 8.53 | 945251 |
| 1723848000 | 8.59 | 0.31 | 3.74 | 8.32 | 8.61 | 8.25 | 551805 |
| 1723761600 | 8.28 | 0.15 | 1.85 | 8.13 | 8.525 | 8.105 | 544572 |
| 1723675200 | 8.13 | 0.02 | 0.25 | 8.16 | 8.3 | 8.01 | 435633 |
| 1723588800 | 8.11 | 0.5 | 6.57 | 7.67 | 8.2899999 | 7.645 | 663253 |
| 1723502400 | 7.61 | -0.18 | -2.31 | 7.76 | 7.87 | 7.6 | 640266 |
| 1723243200 | 7.79 | -0.45 | -5.46 | 8.25 | 8.6199999 | 7.77 | 885775 |
| 1723156800 | 8.24 | 0.99 | 13.66 | 8.07 | 8.71 | 7.61 | 1254134 |
| 1723070400 | 7.25 | -0.45 | -5.84 | 7.88 | 7.95 | 7.21 | 881293 |
| 1722984000 | 7.7 | -0.31 | -3.87 | 8.01 | 8.065 | 7.53 | 783931 |
| 1722897600 | 8.01 | -0.35 | -4.19 | 7.78 | 8.06 | 7.72 | 792747 |
| 1722638400 | 8.36 | -0.26 | -3.02 | 8.3699999 | 8.49 | 8.2 | 545910 |
| 1722552000 | 8.6199999 | -0.54 | -5.90 | 9.21 | 9.21 | 8.45 | 491545 |
| 1722465600 | 9.16 | 0.09 | 0.99 | 9.11 | 9.47 | 9 | 346887 |
| 1722379200 | 9.07 | 0.21 | 2.37 | 8.95 | 9.09 | 8.86 | 259141 |
| 1722292800 | 8.86 | -0.27 | -2.96 | 9.18 | 9.22 | 8.83 | 303988 |
| 1722033600 | 9.13 | -0.03 | -0.33 | 9.32 | 9.32 | 8.945 | 420759 |
| 1721947200 | 9.16 | 0.7 | 8.27 | 8.51 | 9.24 | 8.47 | 770048 |
| 1721860800 | 8.46 | -0.38 | -4.30 | 8.76 | 8.95 | 8.41 | 496745 |
| 1721774400 | 8.84 | 0.27 | 3.15 | 8.5 | 8.91 | 8.48 | 332200 |
| 1721688000 | 8.57 | 0.09 | 1.06 | 8.55 | 8.6649999 | 8.4949999 | 301435 |
| 1721428800 | 8.48 | -0.23 | -2.64 | 8.72 | 8.72 | 8.46 | 214103 |
| 1721342400 | 8.71 | -0.3 | -3.33 | 8.93 | 9.14 | 8.66 | 311196 |
| 1721256000 | 9.01 | -0.16 | -1.74 | 8.96 | 9.11 | 8.92 | 419133 |
| 1721169600 | 9.17 | 0.64 | 7.50 | 8.68 | 9.21 | 8.6651 | 649178 |
| 1721083200 | 8.53 | -0.14 | -1.61 | 8.74 | 8.77 | 8.52 | 279433 |
| 1720824000 | 8.67 | 0.03 | 0.35 | 8.76 | 8.7899999 | 8.52 | 272289 |
| 1720737600 | 8.64 | 0.27 | 3.23 | 8.6 | 8.88 | 8.57 | 426221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
