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 | 0.05 | 0.588235294118 | 8.5 | 8.76 | 8.26 | 8736000 | 8.45394706 | CS |
| 4 | -0.18 | -2.0618556701 | 8.73 | 8.85 | 8.22 | 6933706 | 8.51260201 | CS |
| 12 | -0.86 | -9.13921360255 | 9.41 | 9.85 | 8.22 | 5714905 | 8.95230611 | CS |
| 26 | 0.18 | 2.15053763441 | 8.37 | 9.85 | 8 | 5690961 | 8.86444518 | CS |
| 52 | -0.28 | -3.17100792752 | 8.83 | 9.85 | 8 | 6149680 | 8.83702994 | CS |
| 156 | 3.02 | 54.6112115732 | 5.53 | 9.85 | 5.45 | 3432841 | 8.2919506 | CS |
| 260 | 2.18099991 | 34.2439924506 | 6.36900009 | 9.85 | 4.47200007 | 2433343 | 7.93908807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.36 | 0.01 | 0.12 | 8.36 | 8.44 | 8.26 | 6061800 |
| 1732224600 | 8.35 | -0.29 | -3.36 | 8.6199999 | 8.6199999 | 8.35 | 12719800 |
| 1732051800 | 8.64 | 0.18 | 2.13 | 8.49 | 8.76 | 8.4 | 9965800 |
| 1731965340 | 8.46 | -0.08 | -0.94 | 8.5 | 8.56 | 8.3699999 | 6196600 |
| 1731619800 | 8.5399999 | 0.19 | 2.28 | 8.31 | 8.56 | 8.31 | 7483000 |
| 1731533400 | 8.35 | 0.02 | 0.24 | 8.3 | 8.41 | 8.22 | 5234300 |
| 1731446940 | 8.33 | -0.08 | -0.95 | 8.3699999 | 8.39 | 8.3 | 5484000 |
| 1731360540 | 8.41 | 0.03 | 0.36 | 8.2899999 | 8.41 | 8.28 | 5545500 |
| 1731101400 | 8.38 | -0.07 | -0.83 | 8.36 | 8.42 | 8.26 | 5601200 |
| 1731014940 | 8.45 | -0.04 | -0.47 | 8.59 | 8.69 | 8.36 | 5853200 |
| 1730928600 | 8.49 | -0.06 | -0.70 | 8.5 | 8.52 | 8.35 | 10905500 |
| 1730842200 | 8.55 | -0.1 | -1.16 | 8.68 | 8.68 | 8.47 | 5369200 |
| 1730755800 | 8.65 | 0.15 | 1.76 | 8.5 | 8.66 | 8.49 | 7442000 |
| 1730496600 | 8.5 | -0.2 | -2.30 | 8.71 | 8.71 | 8.42 | 9383400 |
| 1730410200 | 8.7 | -0.02 | -0.23 | 8.71 | 8.81 | 8.69 | 9201000 |
| 1730323800 | 8.72 | -0.05 | -0.57 | 8.77 | 8.82 | 8.7 | 3374800 |
| 1730237340 | 8.77 | 0.05 | 0.57 | 8.72 | 8.85 | 8.72 | 4578000 |
| 1730151000 | 8.72 | 0.02 | 0.23 | 8.73 | 8.7899999 | 8.68 | 4407600 |
| 1729891800 | 8.7 | 0 | 0.00 | 8.76 | 8.76 | 8.63 | 3253000 |
| 1729805400 | 8.7 | -0.11 | -1.25 | 8.75 | 8.7899999 | 8.61 | 12059300 |
| 1729719000 | 8.81 | -0.07 | -0.79 | 8.84 | 8.86 | 8.71 | 5592900 |
| 1729632600 | 8.88 | -0.07 | -0.78 | 8.88 | 8.92 | 8.78 | 5254000 |
| 1729546140 | 8.95 | 0.11 | 1.24 | 8.89 | 8.99 | 8.86 | 2584600 |
| 1729287000 | 8.84 | -0.03 | -0.34 | 8.91 | 8.91 | 8.7899999 | 4043700 |
| 1729200540 | 8.8699999 | -0.16 | -1.77 | 8.95 | 8.98 | 8.85 | 3553700 |
| 1729114140 | 9.03 | 0.02 | 0.22 | 9.03 | 9.06 | 8.95 | 5073600 |
| 1729027740 | 9.01 | -0.07 | -0.77 | 9.08 | 9.17 | 8.98 | 7933700 |
| 1728941340 | 9.08 | 0.08 | 0.89 | 9 | 9.09 | 8.95 | 2217100 |
| 1728682200 | 9 | -0.13 | -1.42 | 9.15 | 9.15 | 8.94 | 4186200 |
| 1728595740 | 9.13 | 0.06 | 0.66 | 9.17 | 9.2 | 9.07 | 6674900 |
| 1728509400 | 9.07 | -0.11 | -1.20 | 9.11 | 9.14 | 9.06 | 5320300 |
| 1728422940 | 9.18 | 0.16 | 1.77 | 8.99 | 9.18 | 8.96 | 4016900 |
| 1728336600 | 9.02 | 0.04 | 0.45 | 9.02 | 9.08 | 9 | 3249500 |
| 1728077400 | 8.98 | 0.05 | 0.56 | 8.85 | 9 | 8.83 | 4894900 |
| 1727991000 | 8.93 | -0.17 | -1.87 | 8.99 | 9.01 | 8.81 | 8978300 |
| 1727904540 | 9.1 | 0.07 | 0.78 | 9.06 | 9.18 | 9.0399999 | 2499500 |
| 1727818200 | 9.03 | -0.13 | -1.42 | 9.05 | 9.09 | 8.95 | 15075000 |
| 1727731800 | 9.16 | 0.07 | 0.77 | 9.1 | 9.19 | 9 | 4968500 |
| 1727472600 | 9.09 | -0.11 | -1.20 | 9.24 | 9.27 | 9.06 | 10566900 |
| 1727386140 | 9.2 | 0.07 | 0.77 | 9.17 | 9.24 | 9.1199999 | 4536400 |
| 1727299740 | 9.13 | -0.12 | -1.30 | 9.26 | 9.27 | 9.11 | 3378300 |
| 1727213400 | 9.25 | 0 | 0.00 | 9.27 | 9.34 | 9.19 | 2818200 |
| 1727127000 | 9.25 | -0.15 | -1.60 | 9.38 | 9.38 | 9.21 | 3350800 |
| 1726867800 | 9.4 | -0.15 | -1.57 | 9.57 | 9.58 | 9.3699999 | 4264400 |
| 1726781400 | 9.55 | -0.14 | -1.44 | 9.73 | 9.73 | 9.55 | 3087300 |
| 1726695000 | 9.69 | 0 | 0.00 | 9.75 | 9.75 | 9.59 | 3082300 |
| 1726608600 | 9.69 | 0 | 0.00 | 9.68 | 9.7 | 9.59 | 2366300 |
| 1726522200 | 9.69 | -0.1 | -1.02 | 9.77 | 9.82 | 9.6199999 | 5127600 |
| 1726263000 | 9.7899999 | 0.17 | 1.77 | 9.6199999 | 9.8 | 9.59 | 4796100 |
| 1726176540 | 9.6199999 | -0.03 | -0.31 | 9.68 | 9.68 | 9.47 | 7711400 |
| 1726090140 | 9.65 | -0.03 | -0.31 | 9.76 | 9.76 | 9.6199999 | 2968100 |
| 1726003740 | 9.68 | 0.06 | 0.62 | 9.67 | 9.75 | 9.58 | 3163200 |
| 1725917400 | 9.6199999 | -0.03 | -0.31 | 9.67 | 9.69 | 9.56 | 4809500 |
| 1725658200 | 9.65 | -0.11 | -1.13 | 9.7899999 | 9.85 | 9.65 | 5627300 |
| 1725571800 | 9.76 | 0.01 | 0.10 | 9.75 | 9.81 | 9.58 | 8450600 |
| 1725485400 | 9.75 | 0.22 | 2.31 | 9.52 | 9.7899999 | 9.52 | 6225400 |
| 1725399000 | 9.53 | 0.09 | 0.95 | 9.45 | 9.6 | 9.44 | 5569200 |
| 1725312600 | 9.44 | 0.02 | 0.21 | 9.41 | 9.5 | 9.24 | 3328900 |
| 1725053400 | 9.42 | 0 | 0.00 | 9.33 | 9.48 | 9.32 | 10715800 |
| 1724967000 | 9.42 | -0.06 | -0.63 | 9.49 | 9.52 | 9.26 | 6406100 |
| 1724880600 | 9.48 | 0.04 | 0.42 | 9.45 | 9.51 | 9.35 | 3759000 |
| 1724794140 | 9.44 | -0.06 | -0.63 | 9.53 | 9.53 | 9.4 | 1835900 |
| 1724707740 | 9.5 | -0.16 | -1.66 | 9.61 | 9.65 | 9.46 | 2986000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
