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 | 0.07 | 0.8 | 8.75 | 9.09 | 8.48 | 221940 | 8.72836098 | CS |
| 4 | 0.83 | 10.3879849812 | 7.99 | 9.11 | 7.74 | 207092 | 8.47717437 | CS |
| 12 | -2.45 | -21.7391304348 | 11.27 | 11.4 | 7.55 | 226685 | 8.45238392 | CS |
| 26 | -2.93 | -24.9361702128 | 11.75 | 15.56 | 7.55 | 194011 | 10.36998174 | CS |
| 52 | -4.27 | -32.6203208556 | 13.09 | 15.56 | 7.55 | 210728 | 10.56884934 | CS |
| 156 | -29.59 | -77.037229888 | 38.41 | 49.43 | 7.55 | 175642 | 22.76689384 | CS |
| 260 | -33.18 | -79 | 42 | 49.43 | 7.55 | 162662 | 23.73982759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 8.82 | -0.03 | -0.34 | 8.92 | 8.93 | 8.64 | 119914 |
| 1721943600 | 8.85 | 0.17 | 1.96 | 8.63 | 9.09 | 8.63 | 261872 |
| 1721857200 | 8.68 | -0.1 | -1.14 | 8.71 | 8.91 | 8.65 | 236645 |
| 1721770800 | 8.78 | 0.23 | 2.69 | 8.55 | 8.86 | 8.5 | 186695 |
| 1721684400 | 8.55 | -0.04 | -0.47 | 8.75 | 8.75 | 8.48 | 176357 |
| 1721425200 | 8.59 | 0.04 | 0.47 | 8.46 | 8.65 | 8.33 | 99077 |
| 1721338800 | 8.55 | 0.13 | 1.54 | 8.41 | 8.96 | 8.32 | 451638 |
| 1721252400 | 8.42 | -0.59 | -6.55 | 8.7 | 8.84 | 8.19 | 582019 |
| 1721166000 | 9.01 | 0.29 | 3.33 | 8.7 | 9.11 | 8.7 | 220724 |
| 1721079600 | 8.72 | 0.04 | 0.46 | 8.7 | 8.82 | 8.59 | 169587 |
| 1720820400 | 8.68 | 0.07 | 0.81 | 8.6199999 | 8.85 | 8.59 | 126661 |
| 1720734000 | 8.61 | 0.26 | 3.11 | 8.46 | 8.66 | 8.38 | 194280 |
| 1720647600 | 8.35 | 0.18 | 2.20 | 8.24 | 8.3699999 | 8.2 | 176983 |
| 1720561200 | 8.17 | 0.06 | 0.74 | 8.1199999 | 8.2899999 | 7.88 | 307398 |
| 1720474800 | 8.11 | 0.27 | 3.44 | 7.82 | 8.13 | 7.74 | 247934 |
| 1720215600 | 7.84 | -0.01 | -0.13 | 7.89 | 7.96 | 7.82 | 98193 |
| 1720129200 | 7.85 | 0 | 0.00 | 7.88 | 7.88 | 7.79 | 19279 |
| 1720042800 | 7.85 | 0.03 | 0.38 | 7.82 | 7.95 | 7.78 | 87426 |
| 1719956400 | 7.82 | -0.08 | -1.01 | 7.93 | 8.01 | 7.82 | 54634 |
| 1719610800 | 7.9 | -0.06 | -0.75 | 7.99 | 8.08 | 7.84 | 103141 |
| 1719524400 | 7.96 | 0.13 | 1.66 | 7.74 | 7.99 | 7.74 | 130194 |
| 1719438000 | 7.83 | -0.1 | -1.26 | 7.84 | 7.87 | 7.72 | 126645 |
| 1719351600 | 7.93 | -0.04 | -0.50 | 7.97 | 8 | 7.67 | 141174 |
| 1719265200 | 7.97 | -0.13 | -1.60 | 8.01 | 8.07 | 7.94 | 87265 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
