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 | 1.25 | 8 | 8.11 | 7.75 | 157257 | 7.95875675 | CS |
| 4 | 0.01 | 0.123609394314 | 8.09 | 8.4 | 7.55 | 171690 | 7.90670242 | CS |
| 12 | -3.45 | -29.8701298701 | 11.55 | 12.17 | 7.55 | 192609 | 9.16722616 | CS |
| 26 | -3.13 | -27.8717720392 | 11.23 | 15.56 | 7.55 | 182990 | 10.92064679 | CS |
| 52 | -12.2 | -60.0985221675 | 20.3 | 20.4 | 7.55 | 236139 | 11.52668356 | CS |
| 156 | -29.75 | -78.5997357992 | 37.85 | 49.43 | 7.55 | 171967 | 23.47163838 | CS |
| 260 | -33.9 | -80.7142857143 | 42 | 49.43 | 7.55 | 161870 | 24.23547643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 8.1 | 0.07 | 0.87 | 8.11 | 8.11 | 7.88 | 195850 |
| 1718919600 | 8.03 | 0.16 | 2.03 | 7.97 | 8.07 | 7.75 | 192264 |
| 1718833200 | 7.87 | 0.01 | 0.13 | 7.82 | 7.93 | 7.82 | 70316 |
| 1718746800 | 7.86 | -0.01 | -0.13 | 7.81 | 8.0399999 | 7.81 | 107310 |
| 1718660400 | 7.87 | -0.21 | -2.60 | 8.03 | 8.06 | 7.76 | 225447 |
| 1718401200 | 8.08 | 0.08 | 1.00 | 8 | 8.08 | 7.88 | 190947 |
| 1718314800 | 8 | -0.07 | -0.87 | 8.1199999 | 8.22 | 7.9 | 120331 |
| 1718228400 | 8.07 | 0.09 | 1.13 | 8.1 | 8.18 | 8.0399999 | 109306 |
| 1718142000 | 7.98 | -0.08 | -0.99 | 7.97 | 8.0399999 | 7.94 | 54023 |
| 1718055600 | 8.06 | 0.02 | 0.25 | 7.97 | 8.1199999 | 7.97 | 94360 |
| 1717796400 | 8.0399999 | -0.11 | -1.35 | 8.07 | 8.09 | 7.98 | 75739 |
| 1717710000 | 8.15 | -0.09 | -1.09 | 8.28 | 8.4 | 8.01 | 224435 |
| 1717623600 | 8.24 | 0.62 | 8.14 | 7.78 | 8.27 | 7.66 | 297351 |
| 1717537200 | 7.62 | -0.02 | -0.26 | 7.6 | 7.82 | 7.6 | 151086 |
| 1717450800 | 7.64 | -0.12 | -1.55 | 7.87 | 7.87 | 7.56 | 204710 |
| 1717191600 | 7.76 | -0.03 | -0.39 | 7.84 | 7.86 | 7.57 | 399607 |
| 1717105200 | 7.79 | 0.13 | 1.70 | 7.65 | 7.84 | 7.55 | 246467 |
| 1717018800 | 7.66 | -0.17 | -2.17 | 7.75 | 7.76 | 7.61 | 255572 |
| 1716932400 | 7.83 | -0.1 | -1.26 | 7.9 | 7.91 | 7.77 | 175015 |
| 1716846000 | 7.93 | -0.03 | -0.38 | 7.96 | 8.03 | 7.9 | 107600 |
| 1716586800 | 7.96 | -0.08 | -1.00 | 8.09 | 8.09 | 7.95 | 131908 |
| 1716500400 | 8.0399999 | -0.26 | -3.13 | 8.4 | 8.4 | 7.95 | 294134 |
| 1716414000 | 8.3 | -0.12 | -1.43 | 8.44 | 8.44 | 8.2899999 | 143705 |
| 1716327600 | 8.42 | -0.22 | -2.55 | 8.71 | 8.71 | 8.32 | 280405 |
| 1715982000 | 8.64 | -0.02 | -0.23 | 8.63 | 8.72 | 8.58 | 200296 |
| 1715895600 | 8.66 | -0.03 | -0.35 | 8.7899999 | 8.7899999 | 8.61 | 126283 |
| 1715809200 | 8.69 | -0.07 | -0.80 | 8.81 | 8.85 | 8.67 | 157740 |
| 1715722800 | 8.76 | -0.07 | -0.79 | 8.9 | 8.99 | 8.71 | 284901 |
| 1715636400 | 8.83 | 0.12 | 1.38 | 8.69 | 9.01 | 8.6199999 | 326160 |
| 1715377200 | 8.71 | 0.01 | 0.11 | 8.88 | 8.88 | 8.33 | 824117 |
| 1715290800 | 8.7 | -2 | -18.69 | 10.7 | 10.7 | 8.68 | 1900713 |
| 1715204400 | 10.7 | -0.08 | -0.74 | 10.75 | 10.88 | 10.6 | 225175 |
| 1715118000 | 10.78 | -0.1 | -0.92 | 11.09 | 11.09 | 10.75 | 117623 |
| 1715031600 | 10.88 | -0.11 | -1.00 | 11.01 | 11.17 | 10.79 | 127415 |
| 1714772400 | 10.99 | -0.13 | -1.17 | 11.27 | 11.4 | 10.88 | 69817 |
| 1714686000 | 11.12 | -0.28 | -2.46 | 11.52 | 11.52 | 10.81 | 114975 |
| 1714599600 | 11.4 | -0.18 | -1.55 | 11.67 | 11.67 | 11.38 | 179684 |
| 1714513200 | 11.58 | 0 | 0.00 | 11.52 | 11.66 | 11.41 | 84281 |
| 1714426800 | 11.58 | 0.53 | 4.80 | 11.3 | 11.58 | 11.3 | 145954 |
| 1714167600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1714081200 | 11.05 | -0.34 | -2.99 | 11.22 | 11.22 | 11.01 | 51933 |
| 1713994800 | 11.39 | 0.4 | 3.64 | 10.93 | 11.45 | 10.93 | 97982 |
| 1713908400 | 10.99 | -0.01 | -0.09 | 11.02 | 11.15 | 10.89 | 101399 |
| 1713822000 | 11 | 0.25 | 2.33 | 10.8 | 11.12 | 10.73 | 99045 |
| 1713562800 | 10.75 | -0.01 | -0.09 | 10.82 | 11.16 | 10.69 | 280117 |
| 1713476400 | 10.76 | -0.18 | -1.65 | 10.95 | 10.95 | 10.67 | 132336 |
| 1713390000 | 10.94 | -0.7 | -6.01 | 11.63 | 11.74 | 10.92 | 139556 |
| 1713303600 | 11.64 | -0.03 | -0.26 | 11.73 | 11.78 | 11.33 | 70158 |
| 1713217200 | 11.67 | -0.13 | -1.10 | 11.83 | 11.84 | 11.61 | 127778 |
| 1712958000 | 11.8 | -0.15 | -1.26 | 11.93 | 11.95 | 11.79 | 122131 |
| 1712871600 | 11.95 | 0.22 | 1.88 | 11.68 | 11.95 | 11.65 | 62700 |
| 1712785200 | 11.73 | -0.17 | -1.43 | 11.68 | 11.81 | 11.62 | 84251 |
| 1712698800 | 11.9 | 0.19 | 1.62 | 11.69 | 12.17 | 11.69 | 166823 |
| 1712612400 | 11.71 | 0.3 | 2.63 | 11.4 | 11.71 | 11.4 | 58971 |
| 1712353200 | 11.41 | -0.06 | -0.52 | 11.34 | 11.62 | 11.33 | 56016 |
| 1712266800 | 11.47 | -0.49 | -4.10 | 12.05 | 12.06 | 11.43 | 106973 |
| 1712180400 | 11.96 | 0.45 | 3.91 | 11.5 | 11.99 | 11.5 | 92861 |
| 1712094000 | 11.51 | 0.03 | 0.26 | 11.25 | 11.58 | 11.25 | 100575 |
| 1712007600 | 11.48 | 0.01 | 0.09 | 11.55 | 11.62 | 11.28 | 101863 |
| 1711662000 | 11.47 | 0.18 | 1.59 | 11.36 | 11.55 | 11.28 | 99424 |
| 1711575600 | 11.29 | 0.07 | 0.62 | 11.33 | 11.37 | 11.25 | 100999 |
| 1711489200 | 11.22 | -0.06 | -0.53 | 11.36 | 11.39 | 11.21 | 106732 |
| 1711402800 | 11.28 | -0.09 | -0.79 | 11.31 | 11.42 | 11.25 | 185225 |
| 1711143600 | 11.37 | -0.25 | -2.15 | 11.7 | 11.7 | 11.27 | 140951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
