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 | 0.38 | 4.7619047619 | 7.98 | 8.38 | 7.78 | 2128407 | 8.14234546 | CS |
| 4 | -0.69 | -7.62430939227 | 9.05 | 9.17 | 7.71 | 3015453 | 8.23843175 | CS |
| 12 | -1.79 | -17.6354679803 | 10.15 | 10.25 | 7.71 | 2267798 | 8.72956064 | CS |
| 26 | -0.25 | -2.90360046458 | 8.61 | 10.35 | 7.71 | 1762954 | 8.97359854 | CS |
| 52 | 0.15 | 1.82704019488 | 8.21 | 10.35 | 6.18 | 1263261 | 8.63894926 | CS |
| 156 | 2.78 | 49.8207885305 | 5.58 | 10.35 | 3.23 | 838721 | 7.36321378 | CS |
| 260 | -6.64 | -44.2666666667 | 15 | 17.99 | 3.23 | 817528 | 8.81214277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752183600 | 8.36 | 0.14 | 1.70 | 8.33 | 8.38 | 8.22 | 1643773 |
| 1752097200 | 8.22 | 0.18 | 2.24 | 8.03 | 8.3 | 8.03 | 3281541 |
| 1752010800 | 8.0399999 | -0.03 | -0.37 | 8.18 | 8.36 | 7.87 | 3172589 |
| 1751924400 | 8.07 | 0.15 | 1.89 | 7.86 | 8.08 | 7.78 | 1851832 |
| 1751665200 | 7.92 | 0.01 | 0.13 | 7.98 | 8.03 | 7.89 | 692299 |
| 1751578800 | 7.91 | -0.02 | -0.25 | 7.95 | 7.97 | 7.75 | 1551759 |
| 1751492400 | 7.93 | 0.07 | 0.89 | 7.94 | 7.95 | 7.72 | 2670869 |
| 1751319600 | 7.86 | 0.08 | 1.03 | 7.78 | 7.86 | 7.71 | 1508534 |
| 1751060400 | 7.78 | -0.28 | -3.47 | 7.88 | 7.9 | 7.71 | 3377177 |
| 1750974000 | 8.06 | 0 | 0.00 | 8.0399999 | 8.16 | 7.96 | 2113187 |
| 1750887600 | 8.06 | 0.05 | 0.62 | 8 | 8.21 | 7.95 | 2183204 |
| 1750801200 | 8.01 | -0.38 | -4.53 | 8.19 | 8.2 | 7.92 | 4978726 |
| 1750714800 | 8.39 | -0.02 | -0.24 | 8.32 | 8.57 | 8.23 | 2076996 |
| 1750455600 | 8.41 | -0.06 | -0.71 | 8.44 | 8.53 | 8.28 | 15378726 |
| 1750369200 | 8.47 | -0.06 | -0.70 | 8.49 | 8.56 | 8.42 | 1536903 |
| 1750282800 | 8.53 | -0.09 | -1.04 | 8.6199999 | 8.68 | 8.5 | 1898106 |
| 1750196400 | 8.6199999 | 0.16 | 1.89 | 8.5 | 8.67 | 8.48 | 2019951 |
| 1750110000 | 8.46 | -0.27 | -3.09 | 8.66 | 8.69 | 8.35 | 3288694 |
| 1749850800 | 8.73 | -0.2 | -2.24 | 9.05 | 9.17 | 8.7 | 2068732 |
| 1749764400 | 8.93 | -0.54 | -5.70 | 9.1 | 9.1199999 | 8.52 | 4960280 |
| 1749678000 | 9.47 | 0.03 | 0.32 | 9.5 | 9.5399999 | 9.3699999 | 1418530 |
| 1749591600 | 9.44 | -0.02 | -0.21 | 9.52 | 9.61 | 9.35 | 1708039 |
| 1749505200 | 9.46 | -0.04 | -0.42 | 9.5399999 | 9.58 | 9.41 | 2101260 |
| 1749246000 | 9.5 | -0.49 | -4.90 | 10.04 | 10.04 | 9.5 | 2912698 |
| 1749159600 | 9.99 | 0.27 | 2.78 | 9.86 | 10.15 | 9.82 | 2143245 |
| 1749073200 | 9.72 | 0.25 | 2.64 | 9.49 | 9.81 | 9.44 | 1909038 |
| 1748986800 | 9.47 | 0.06 | 0.64 | 9.31 | 9.47 | 9.23 | 1345405 |
| 1748900400 | 9.41 | 0.3 | 3.29 | 9.3 | 9.53 | 9.22 | 1826773 |
| 1748641200 | 9.11 | 0.11 | 1.22 | 8.93 | 9.13 | 8.89 | 1581152 |
| 1748554800 | 9 | -0.21 | -2.28 | 9.25 | 9.2899999 | 8.99 | 1032484 |
| 1748468400 | 9.21 | 0.01 | 0.11 | 9.24 | 9.33 | 9.13 | 1624266 |
| 1748382000 | 9.2 | -0.08 | -0.86 | 9.05 | 9.32 | 9.02 | 945421 |
| 1748295600 | 9.28 | 0.06 | 0.65 | 9.2 | 9.32 | 9.18 | 546069 |
| 1748036400 | 9.22 | 0.14 | 1.54 | 9.25 | 9.43 | 9.1199999 | 2165141 |
| 1747950000 | 9.08 | -0.13 | -1.41 | 9.19 | 9.21 | 9.01 | 1818441 |
| 1747863600 | 9.21 | 0.23 | 2.56 | 9.05 | 9.23 | 8.98 | 1564892 |
| 1747777200 | 8.98 | 0.64 | 7.67 | 8.6 | 8.99 | 8.55 | 1909300 |
| 1747431600 | 8.34 | -0.09 | -1.07 | 8.26 | 8.34 | 8.17 | 1188831 |
| 1747345200 | 8.43 | 0.1 | 1.20 | 8.35 | 8.52 | 8.35 | 1928446 |
| 1747258800 | 8.33 | -0.1 | -1.19 | 8.26 | 8.35 | 8.18 | 1493614 |
| 1747172400 | 8.43 | -0.17 | -1.98 | 8.63 | 8.63 | 8.38 | 2354114 |
| 1747086000 | 8.6 | -0.36 | -4.02 | 8.55 | 8.89 | 8.55 | 2927593 |
| 1746826800 | 8.96 | 0.26 | 2.99 | 8.7899999 | 8.97 | 8.72 | 3363032 |
| 1746740400 | 8.7 | -0.77 | -8.13 | 8.7 | 8.94 | 8.4 | 5064082 |
| 1746654000 | 9.47 | -0.02 | -0.21 | 9.2899999 | 9.53 | 9.22 | 1656841 |
| 1746567600 | 9.49 | 0.48 | 5.33 | 9.15 | 9.5 | 9.1 | 1907745 |
| 1746481200 | 9.01 | 0.34 | 3.92 | 8.94 | 9.05 | 8.74 | 1480214 |
| 1746222000 | 8.67 | -0.1 | -1.14 | 8.83 | 8.89 | 8.51 | 1407530 |
| 1746135600 | 8.77 | -0.5 | -5.39 | 9 | 9.02 | 8.76 | 1901728 |
| 1746049200 | 9.27 | 0.11 | 1.20 | 9.05 | 9.27 | 9.02 | 932853 |
| 1745962800 | 9.16 | -0.1 | -1.08 | 9.16 | 9.23 | 9.05 | 1021061 |
| 1745876400 | 9.26 | -0.02 | -0.22 | 9.23 | 9.26 | 9.07 | 764728 |
| 1745617200 | 9.28 | -0.16 | -1.69 | 9.21 | 9.32 | 9.18 | 1388546 |
| 1745530800 | 9.44 | 0.19 | 2.05 | 9.35 | 9.5 | 9.08 | 2388281 |
| 1745444400 | 9.25 | -0.18 | -1.91 | 9.07 | 9.34 | 9.07 | 1208441 |
| 1745358000 | 9.43 | -0.31 | -3.18 | 9.7899999 | 9.7899999 | 9.34 | 1989954 |
| 1745271600 | 9.74 | 0.02 | 0.21 | 10.15 | 10.25 | 9.56 | 2090813 |
| 1744926000 | 9.72 | -0.35 | -3.48 | 10 | 10.04 | 9.7 | 1811320 |
| 1744839600 | 10.07 | 0.38 | 3.92 | 10.02 | 10.25 | 9.91 | 1780572 |
| 1744753200 | 9.69 | 0.09 | 0.94 | 9.68 | 9.74 | 9.55 | 858973 |
| 1744666800 | 9.6 | 0.1 | 1.05 | 9.43 | 9.82 | 9.3 | 1519807 |
| 1744407600 | 9.5 | 0.4 | 4.40 | 9.48 | 9.6 | 9.3699999 | 1791857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
