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 | -0.01 | -0.11655011655 | 8.58 | 8.83 | 8.53 | 30916 | 8.68263317 | CS |
| 4 | 0.88 | 11.4434330299 | 7.69 | 9.74 | 7.67 | 73781 | 8.84937498 | CS |
| 12 | 0.87 | 11.2987012987 | 7.7 | 9.74 | 7.62 | 59276 | 8.45078233 | CS |
| 26 | 1.12 | 15.033557047 | 7.45 | 9.74 | 7.28 | 54723 | 8.20990744 | CS |
| 52 | 1.35 | 18.6980609418 | 7.22 | 9.74 | 5.5 | 70130 | 7.44803647 | CS |
| 156 | -8.45 | -49.6474735605 | 17.02 | 17.29 | 5.5 | 86356 | 9.78682271 | CS |
| 260 | -1.38 | -13.8693467337 | 9.95 | 22.85 | 5.5 | 74747 | 12.18467699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 8.57 | -0.08 | -0.92 | 8.7 | 8.7 | 8.53 | 33019 |
| 1739486400 | 8.65 | 0.1 | 1.17 | 8.61 | 8.75 | 8.58 | 37536 |
| 1739400000 | 8.55 | -0.05 | -0.58 | 8.59 | 8.6 | 8.53 | 7080 |
| 1739313600 | 8.6 | -0.2 | -2.27 | 8.8 | 8.8 | 8.55 | 37882 |
| 1739227200 | 8.8 | 0.1 | 1.15 | 8.72 | 8.83 | 8.66 | 40424 |
| 1738968000 | 8.7 | 0.13 | 1.52 | 8.58 | 8.72 | 8.58 | 31660 |
| 1738881600 | 8.57 | -0.08 | -0.92 | 8.72 | 8.72 | 8.5 | 29729 |
| 1738795200 | 8.65 | 0.09 | 1.05 | 8.73 | 8.78 | 8.53 | 33309 |
| 1738708800 | 8.56 | 0.44 | 5.42 | 8.33 | 8.7 | 8.2 | 62679 |
| 1738622400 | 8.1199999 | -0.3 | -3.56 | 8.01 | 8.26 | 8 | 71404 |
| 1738363200 | 8.42 | -0.32 | -3.66 | 8.89 | 8.89 | 8.32 | 62888 |
| 1738276800 | 8.74 | -0.04 | -0.46 | 8.78 | 8.92 | 8.74 | 28239 |
| 1738190400 | 8.78 | -0.3 | -3.30 | 9.1 | 9.1 | 8.65 | 74311 |
| 1738104000 | 9.08 | 0.17 | 1.91 | 8.99 | 9.1 | 8.82 | 44327 |
| 1738017600 | 8.91 | -0.51 | -5.41 | 9.3699999 | 9.3699999 | 8.85 | 99118 |
| 1737758400 | 9.42 | -0.03 | -0.32 | 9.74 | 9.74 | 9.22 | 184122 |
| 1737672000 | 9.45 | 0.92 | 10.79 | 8.81 | 9.51 | 8.59 | 295870 |
| 1737585600 | 8.53 | 0.73 | 9.36 | 8.27 | 8.55 | 8.15 | 271065 |
| 1737499200 | 7.8 | -0.09 | -1.14 | 7.79 | 7.85 | 7.73 | 21950 |
| 1737412800 | 7.89 | 0.1 | 1.28 | 7.86 | 7.95 | 7.83 | 13114 |
| 1737153600 | 7.79 | 0.14 | 1.83 | 7.69 | 7.79 | 7.67 | 28914 |
| 1737067200 | 7.65 | -0.11 | -1.42 | 7.81 | 7.82 | 7.62 | 22010 |
| 1736980800 | 7.76 | 0.08 | 1.04 | 7.76 | 7.89 | 7.7 | 16133 |
| 1736894400 | 7.68 | -0.04 | -0.52 | 7.76 | 7.8 | 7.64 | 34648 |
| 1736808000 | 7.72 | -0.1 | -1.28 | 7.81 | 7.86 | 7.68 | 76159 |
| 1736548800 | 7.82 | -0.1 | -1.26 | 7.89 | 7.92 | 7.79 | 40167 |
| 1736462400 | 7.92 | 0.06 | 0.76 | 7.91 | 7.97 | 7.87 | 20677 |
| 1736376000 | 7.86 | -0.03 | -0.38 | 7.9 | 7.92 | 7.85 | 39607 |
| 1736289600 | 7.89 | 0.02 | 0.25 | 7.91 | 8.06 | 7.89 | 23308 |
| 1736203200 | 7.87 | -0.11 | -1.38 | 8.03 | 8.08 | 7.85 | 148320 |
| 1735944000 | 7.98 | -0.07 | -0.87 | 8.07 | 8.07 | 7.9 | 30350 |
| 1735857600 | 8.05 | 0.06 | 0.75 | 8.02 | 8.15 | 7.97 | 34396 |
| 1735684800 | 7.99 | 0.09 | 1.14 | 7.8 | 8.0399999 | 7.8 | 42507 |
| 1735598400 | 7.9 | -0.16 | -1.99 | 8.01 | 8.01 | 7.88 | 41416 |
| 1735339200 | 8.06 | 0.09 | 1.13 | 7.97 | 8.09 | 7.95 | 53026 |
| 1735069200 | 7.97 | 0.01 | 0.13 | 7.93 | 8.02 | 7.92 | 4966 |
| 1734993600 | 7.96 | 0 | 0.00 | 8.01 | 8.02 | 7.89 | 30131 |
| 1734734400 | 7.96 | 0.02 | 0.25 | 7.89 | 8.15 | 7.89 | 49230 |
| 1734648000 | 7.94 | 0.11 | 1.40 | 7.86 | 8.1 | 7.86 | 62555 |
| 1734561600 | 7.83 | -0.24 | -2.97 | 7.97 | 8.03 | 7.83 | 86630 |
| 1734475200 | 8.07 | 0 | 0.00 | 8.11 | 8.11 | 7.94 | 38652 |
| 1734388800 | 8.07 | -0.2 | -2.42 | 8.26 | 8.3 | 8.07 | 31948 |
| 1734129600 | 8.27 | -0.17 | -2.01 | 8.52 | 8.52 | 8.19 | 58216 |
| 1734043200 | 8.44 | -0.21 | -2.43 | 8.69 | 8.81 | 8.42 | 53818 |
| 1733956800 | 8.65 | 0.16 | 1.88 | 8.64 | 8.7 | 8.5399999 | 58689 |
| 1733870400 | 8.49 | 0.03 | 0.35 | 8.6 | 8.65 | 8.42 | 56841 |
| 1733784000 | 8.46 | 0.28 | 3.42 | 8.58 | 8.58 | 8.32 | 59145 |
| 1733524800 | 8.18 | -0.31 | -3.65 | 8.64 | 8.64 | 8.13 | 55739 |
| 1733438400 | 8.49 | -0.04 | -0.47 | 8.52 | 8.56 | 8.49 | 68717 |
| 1733352000 | 8.53 | -0.17 | -1.95 | 8.73 | 8.73 | 8.4 | 85511 |
| 1733265600 | 8.7 | 0.78 | 9.85 | 7.93 | 8.73 | 7.93 | 220634 |
| 1733179200 | 7.92 | -0.04 | -0.50 | 7.93 | 7.96 | 7.88 | 22163 |
| 1732920000 | 7.96 | -0.01 | -0.13 | 7.91 | 8.02 | 7.91 | 23358 |
| 1732833600 | 7.97 | -0.01 | -0.13 | 7.95 | 8.0399999 | 7.94 | 18431 |
| 1732747200 | 7.98 | 0.07 | 0.88 | 7.97 | 8.02 | 7.92 | 20981 |
| 1732660800 | 7.91 | -0.01 | -0.13 | 7.86 | 7.98 | 7.86 | 33406 |
| 1732574400 | 7.92 | -0.08 | -1.00 | 7.98 | 8.11 | 7.92 | 28568 |
| 1732315200 | 8 | 0.36 | 4.71 | 7.7 | 8.01 | 7.62 | 112033 |
| 1732228800 | 7.64 | -0.01 | -0.13 | 7.63 | 7.66 | 7.57 | 43196 |
| 1732142400 | 7.65 | -0.18 | -2.30 | 7.85 | 7.86 | 7.6 | 59446 |
| 1732056000 | 7.83 | -0.12 | -1.51 | 7.99 | 7.99 | 7.82 | 137776 |
| 1731969600 | 7.95 | -0.01 | -0.13 | 7.99 | 8.09 | 7.89 | 40120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
