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 | 0.06 | 0.591133004926 | 10.15 | 10.47 | 9.8 | 56647 | 10.17953272 | CS |
| 4 | 0.97 | 10.4978354978 | 9.24 | 10.48 | 8.83 | 80428 | 9.65931178 | CS |
| 12 | 1.38 | 15.6285390713 | 8.83 | 10.48 | 8.46 | 80297 | 9.16520765 | CS |
| 26 | 0.69 | 7.24789915966 | 9.52 | 10.48 | 8.46 | 78179 | 9.14893052 | CS |
| 52 | 3.26 | 46.9064748201 | 6.95 | 10.48 | 6.79 | 84262 | 8.66564775 | CS |
| 156 | 6.11 | 149.024390244 | 4.1 | 10.48 | 3.93 | 83714 | 7.02877797 | CS |
| 260 | 7.68 | 303.557312253 | 2.53 | 10.48 | 0.51 | 86383 | 4.90276269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 10.21 | 0.01 | 0.10 | 10.14 | 10.32 | 10.14 | 43583 |
| 1721943600 | 10.2 | 0.35 | 3.55 | 9.8699999 | 10.25 | 9.8 | 66890 |
| 1721857200 | 9.85 | -0.37 | -3.62 | 10.32 | 10.33 | 9.85 | 52703 |
| 1721770800 | 10.22 | -0.19 | -1.83 | 10.47 | 10.47 | 10.1 | 45583 |
| 1721684400 | 10.41 | 0.13 | 1.26 | 10.15 | 10.43 | 10 | 61413 |
| 1721425200 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1721338800 | 10.28 | -0.01 | -0.10 | 10.28 | 10.35 | 10.22 | 39239 |
| 1721252400 | 10.29 | -0.11 | -1.06 | 10.26 | 10.43 | 10.16 | 87853 |
| 1721166000 | 10.4 | 0.57 | 5.80 | 9.89 | 10.48 | 9.85 | 221113 |
| 1721079600 | 9.83 | 0.43 | 4.57 | 9.42 | 9.9 | 9.41 | 120485 |
| 1720820400 | 9.4 | 0.02 | 0.21 | 9.4 | 9.5 | 9.34 | 79181 |
| 1720734000 | 9.38 | 0.14 | 1.52 | 9.27 | 9.38 | 9.19 | 79553 |
| 1720647600 | 9.24 | 0.2 | 2.21 | 9.05 | 9.24 | 9.05 | 39244 |
| 1720561200 | 9.0399999 | 0.07 | 0.78 | 8.89 | 9.15 | 8.83 | 47479 |
| 1720474800 | 8.97 | -0.13 | -1.43 | 9.06 | 9.08 | 8.91 | 47179 |
| 1720215600 | 9.1 | -0.09 | -0.98 | 9.25 | 9.25 | 9.0399999 | 128996 |
| 1720129200 | 9.19 | 0.18 | 2.00 | 8.99 | 9.27 | 8.99 | 24519 |
| 1720042800 | 9.01 | -0.1 | -1.10 | 9.13 | 9.2 | 8.99 | 46622 |
| 1719956400 | 9.11 | 0.04 | 0.44 | 9.07 | 9.2 | 9.05 | 152532 |
| 1719610800 | 9.07 | -0.21 | -2.26 | 9.24 | 9.24 | 9.03 | 107127 |
| 1719524400 | 9.28 | 0.06 | 0.65 | 9.26 | 9.36 | 9.18 | 54785 |
| 1719438000 | 9.22 | -0.03 | -0.32 | 9.23 | 9.3 | 9.19 | 69265 |
| 1719351600 | 9.25 | 0.05 | 0.54 | 9.23 | 9.26 | 9.01 | 92019 |
| 1719265200 | 9.2 | 0.31 | 3.49 | 8.88 | 9.25 | 8.88 | 105083 |
| 1719006000 | 8.89 | 0.01 | 0.11 | 8.84 | 8.96 | 8.83 | 47851 |
| 1718919600 | 8.88 | -0.11 | -1.22 | 8.97 | 9.05 | 8.85 | 60762 |
| 1718833200 | 8.99 | 0.07 | 0.78 | 8.99 | 8.99 | 8.78 | 26116 |
| 1718746800 | 8.92 | 0.09 | 1.02 | 8.98 | 9.01 | 8.9 | 47215 |
| 1718660400 | 8.83 | 0.13 | 1.49 | 8.98 | 8.98 | 8.74 | 46216 |
| 1718401200 | 8.7 | -0.25 | -2.79 | 9.16 | 9.16 | 8.68 | 89941 |
| 1718314800 | 8.95 | -0.13 | -1.43 | 8.97 | 9.05 | 8.89 | 60981 |
| 1718228400 | 9.08 | 0.03 | 0.33 | 9.13 | 9.2 | 9.0399999 | 30172 |
| 1718142000 | 9.05 | -0.05 | -0.55 | 9 | 9.11 | 8.98 | 34172 |
| 1718055600 | 9.1 | 0.36 | 4.12 | 8.81 | 9.1 | 8.75 | 46328 |
| 1717796400 | 8.74 | -0.19 | -2.13 | 8.85 | 8.89 | 8.74 | 96292 |
| 1717710000 | 8.93 | 0.07 | 0.79 | 8.88 | 8.95 | 8.8699999 | 25372 |
| 1717623600 | 8.86 | 0.03 | 0.34 | 8.71 | 8.86 | 8.71 | 25870 |
| 1717537200 | 8.83 | -0.07 | -0.79 | 8.8 | 8.86 | 8.66 | 88073 |
| 1717450800 | 8.9 | -0.36 | -3.89 | 9.17 | 9.17 | 8.82 | 75179 |
| 1717191600 | 9.26 | 0 | 0.00 | 9.25 | 9.35 | 9.22 | 85225 |
| 1717105200 | 9.26 | -0.04 | -0.43 | 9.28 | 9.31 | 9.23 | 59729 |
| 1717018800 | 9.3 | 0.05 | 0.54 | 9.24 | 9.33 | 9.16 | 70009 |
| 1716932400 | 9.25 | 0.5 | 5.71 | 8.76 | 9.25 | 8.76 | 287160 |
| 1716846000 | 8.75 | 0.03 | 0.34 | 8.71 | 8.85 | 8.71 | 384177 |
| 1716586800 | 8.72 | 0.05 | 0.58 | 8.7899999 | 8.8 | 8.72 | 42459 |
| 1716500400 | 8.67 | -0.12 | -1.37 | 8.83 | 8.99 | 8.6199999 | 44485 |
| 1716414000 | 8.7899999 | -0.21 | -2.33 | 8.96 | 8.97 | 8.7899999 | 37374 |
| 1716327600 | 9 | -0.04 | -0.44 | 9 | 9.03 | 8.96 | 66577 |
| 1715982000 | 9.0399999 | 0.04 | 0.44 | 9.01 | 9.08 | 8.98 | 72341 |
| 1715895600 | 9 | 0.06 | 0.67 | 8.96 | 9.1 | 8.96 | 64532 |
| 1715809200 | 8.94 | 0.06 | 0.68 | 8.93 | 9 | 8.65 | 71488 |
| 1715722800 | 8.88 | 0.19 | 2.19 | 8.69 | 8.95 | 8.65 | 182107 |
| 1715636400 | 8.69 | 0.14 | 1.64 | 8.55 | 8.72 | 8.51 | 69517 |
| 1715377200 | 8.55 | -0.16 | -1.84 | 8.84 | 8.84 | 8.46 | 109112 |
| 1715290800 | 8.71 | -0.04 | -0.46 | 8.76 | 8.81 | 8.71 | 56081 |
| 1715204400 | 8.75 | -0.17 | -1.91 | 8.97 | 8.97 | 8.65 | 130061 |
| 1715118000 | 8.92 | 0.09 | 1.02 | 8.95 | 8.95 | 8.73 | 47527 |
| 1715031600 | 8.83 | 0.08 | 0.91 | 8.84 | 8.94 | 8.8 | 50572 |
| 1714772400 | 8.75 | -0.03 | -0.34 | 8.83 | 8.8699999 | 8.68 | 76974 |
| 1714686000 | 8.78 | -0.03 | -0.34 | 8.9 | 9 | 8.74 | 52123 |
| 1714599600 | 8.81 | -0.15 | -1.67 | 9.31 | 9.31 | 8.77 | 77765 |
| 1714513200 | 8.96 | -0.31 | -3.34 | 9.28 | 9.3 | 8.96 | 78517 |
| 1714426800 | 9.27 | 0.14 | 1.53 | 9.13 | 9.34 | 9.13 | 17914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
