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 | -0.18 | -3.24324324324 | 5.55 | 5.6 | 5.29 | 211707 | 5.42971071 | CS |
| 4 | 0.07 | 1.32075471698 | 5.3 | 5.6 | 5.24 | 186859 | 5.42891849 | CS |
| 12 | 0.47 | 9.59183673469 | 4.9 | 5.6 | 4.83 | 160298 | 5.21315806 | CS |
| 26 | 0.73 | 15.7327586207 | 4.64 | 5.6 | 4.63 | 156699 | 5.06602225 | CS |
| 52 | 0.36 | 7.18562874251 | 5.01 | 5.6 | 4.08 | 168630 | 4.82877972 | CS |
| 156 | -7.07 | -56.8327974277 | 12.44 | 13.17 | 4.08 | 220971 | 6.93251812 | CS |
| 260 | -4.05 | -42.9936305732 | 9.42 | 13.17 | 4.08 | 202330 | 8.13273335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 5.3 | -0.05 | -0.93 | 5.3 | 5.33 | 5.29 | 186865 |
| 1721341800 | 5.35 | -0.07 | -1.29 | 5.42 | 5.44 | 5.35 | 182138 |
| 1721255400 | 5.42 | -0.11 | -1.99 | 5.46 | 5.5 | 5.41 | 189091 |
| 1721169000 | 5.53 | 0.03 | 0.55 | 5.51 | 5.54 | 5.51 | 180577 |
| 1721082600 | 5.5 | -0.04 | -0.72 | 5.55 | 5.6 | 5.5 | 319864 |
| 1720823400 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.505 | 129433 |
| 1720737000 | 5.55 | -0.03 | -0.54 | 5.6 | 5.6 | 5.525 | 280914 |
| 1720650600 | 5.58 | 0.06 | 1.09 | 5.5199999 | 5.59 | 5.515 | 192733 |
| 1720564200 | 5.5199999 | 0.03 | 0.55 | 5.47 | 5.54 | 5.47 | 318624 |
| 1720477800 | 5.49 | 0.05 | 0.92 | 5.45 | 5.49 | 5.45 | 217004 |
| 1720218600 | 5.44 | 0.03 | 0.55 | 5.39 | 5.46 | 5.39 | 203490 |
| 1720040640 | 5.41 | 0.04 | 0.74 | 5.38 | 5.41 | 5.3555 | 58264 |
| 1719959400 | 5.37 | 0.06 | 1.13 | 5.3099999 | 5.37 | 5.3099999 | 113910 |
| 1719873000 | 5.3099999 | -0.02 | -0.38 | 5.38 | 5.39 | 5.295 | 161039 |
| 1719613800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1719527400 | 5.33 | 0.06 | 1.14 | 5.29 | 5.36 | 5.28 | 132644 |
| 1719441000 | 5.2699999 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.24 | 258033 |
| 1719354600 | 5.24 | -0.04 | -0.76 | 5.28 | 5.28 | 5.24 | 155504 |
| 1719268200 | 5.28 | -0.01 | -0.19 | 5.3 | 5.3 | 5.2699999 | 83333 |
| 1719009000 | 5.29 | 0.02 | 0.38 | 5.28 | 5.298 | 5.26 | 119385 |
| 1718922600 | 5.2699999 | 0.03 | 0.57 | 5.2699999 | 5.32 | 5.26 | 257618 |
| 1718749800 | 5.24 | -0.02 | -0.38 | 5.24 | 5.28 | 5.2 | 151938 |
| 1718663400 | 5.26 | 0.04 | 0.77 | 5.17 | 5.28 | 5.1 | 115147 |
| 1718404200 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.21 | 118673 |
| 1718317800 | 5.24 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.21 | 115977 |
| 1718231400 | 5.23 | 0.03 | 0.58 | 5.2 | 5.29 | 5.18 | 116828 |
| 1718145000 | 5.2 | 0.05 | 0.97 | 5.13 | 5.2 | 5.13 | 69202 |
| 1718058600 | 5.15 | -0.02 | -0.39 | 5.14 | 5.2 | 5.14 | 138703 |
| 1717799400 | 5.17 | -0.01 | -0.19 | 5.18 | 5.2 | 5.15 | 66096 |
| 1717713000 | 5.18 | -0.01 | -0.19 | 5.14 | 5.19 | 5.14 | 91720 |
| 1717626600 | 5.19 | 0.09 | 1.76 | 5.11 | 5.2 | 5.08 | 114596 |
| 1717540200 | 5.1 | 0.02 | 0.39 | 5.11 | 5.11 | 5.0599999 | 117267 |
| 1717453800 | 5.08 | 0.01 | 0.20 | 5.07 | 5.1 | 5.035 | 113678 |
| 1717194600 | 5.07 | 0.03 | 0.65 | 5.05 | 5.0885 | 5 | 116652 |
| 1717108200 | 5.0374 | -0 | -0.05 | 5.0199999 | 5.1207 | 5.0199999 | 179658 |
| 1717021800 | 5.04 | -0.04 | -0.79 | 5.05 | 5.09 | 4.965 | 298455 |
| 1716935400 | 5.08 | -0.04 | -0.78 | 5.11 | 5.15 | 5.08 | 190481 |
| 1716589800 | 5.12 | 0.05 | 0.99 | 5.07 | 5.1359 | 5.07 | 71029 |
| 1716503400 | 5.07 | -0.11 | -2.12 | 5.19 | 5.2 | 5.0599999 | 131824 |
| 1716417000 | 5.18 | 0 | 0.00 | 5.18 | 5.19 | 5.15 | 106107 |
| 1716330600 | 5.18 | 0.02 | 0.39 | 5.15 | 5.2 | 5.15 | 136161 |
| 1716244200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 93540 |
| 1715985000 | 5.14 | 0.01 | 0.19 | 5.1 | 5.165 | 5.0842 | 226494 |
| 1715898600 | 5.13 | 0.01 | 0.20 | 5.09 | 5.13 | 5.0801 | 124277 |
| 1715812200 | 5.12 | 0.07 | 1.29 | 5.05 | 5.12 | 5.05 | 198994 |
| 1715725800 | 5.055 | 0 | 0.10 | 5.03 | 5.065 | 5.03 | 129133 |
| 1715639400 | 5.05 | -0.02 | -0.39 | 5.07 | 5.075 | 5.035 | 65967 |
| 1715380200 | 5.07 | 0.04 | 0.80 | 5.03 | 5.07 | 5.0216 | 174935 |
| 1715293800 | 5.03 | 0.02 | 0.40 | 4.97 | 5.0599999 | 4.97 | 136905 |
| 1715207400 | 5.01 | -0.01 | -0.20 | 4.95 | 5.0199999 | 4.95 | 124065 |
| 1715121000 | 5.0199999 | 0.02 | 0.40 | 4.94 | 5.04 | 4.91 | 152472 |
| 1715034600 | 5 | 0.06 | 1.21 | 4.96 | 5.0199999 | 4.96 | 148945 |
| 1714775400 | 4.94 | 0.03 | 0.61 | 4.96 | 4.97 | 4.94 | 112738 |
| 1714689000 | 4.91 | 0.03 | 0.61 | 4.89 | 4.94 | 4.875 | 283203 |
| 1714602600 | 4.88 | 0.01 | 0.21 | 4.83 | 5.0599999 | 4.83 | 215427 |
| 1714516200 | 4.87 | -0.06 | -1.22 | 4.93 | 4.96 | 4.85 | 240326 |
| 1714429800 | 4.93 | 0.02 | 0.41 | 4.9 | 4.95 | 4.9 | 248625 |
| 1714170600 | 4.91 | 0.07 | 1.34 | 4.85 | 4.955 | 4.85 | 146083 |
| 1714084200 | 4.845 | -0.05 | -0.92 | 4.82 | 4.87 | 4.82 | 152696 |
| 1713997800 | 4.89 | 0.03 | 0.62 | 4.87 | 4.9 | 4.85 | 87594 |
| 1713911400 | 4.86 | 0.03 | 0.62 | 4.83 | 4.9 | 4.83 | 107687 |
| 1713825000 | 4.83 | -0.03 | -0.62 | 4.87 | 4.87 | 4.83 | 127929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
