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 | -0.069 | -2.16300940439 | 3.19 | 3.2 | 2.99 | 13049771 | 3.07005835 | CS |
| 4 | 0.441 | 16.4552238806 | 2.68 | 3.2 | 2.31 | 9700881 | 2.78778931 | CS |
| 12 | 1.161 | 59.2346938776 | 1.96 | 3.2 | 1.915 | 8626969 | 2.48430813 | CS |
| 26 | 1.481 | 90.3048780488 | 1.64 | 3.2 | 1.56 | 8885160 | 2.16813188 | CS |
| 52 | 2.136 | 216.852791878 | 0.985 | 3.2 | 0.86 | 6623012 | 1.90219378 | CS |
| 156 | 1.991 | 176.194690265 | 1.13 | 3.2 | 0.611 | 5485738 | 1.56166434 | CS |
| 260 | 1.901 | 155.819672131 | 1.22 | 3.2 | 0.3901 | 5773520 | 1.53320491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 3.11 | 0.06 | 1.97 | 3.14 | 3.19 | 3.09 | 16905612 |
| 1726785000 | 3.05 | 0.06 | 2.01 | 3.12 | 3.15 | 3.05 | 8517163 |
| 1726698600 | 2.99 | -0.06 | -1.97 | 3.07 | 3.19 | 2.99 | 13848992 |
| 1726612200 | 3.05 | -0.08 | -2.56 | 3.1 | 3.13 | 2.99 | 12800176 |
| 1726525800 | 3.13 | 0.03 | 0.97 | 3.19 | 3.2 | 3.1001 | 14565414 |
| 1726266600 | 3.1 | 0.21 | 7.27 | 2.95 | 3.12 | 2.9 | 21650384 |
| 1726180200 | 2.89 | 0.25 | 9.47 | 2.71 | 2.9 | 2.65 | 14121140 |
| 1726093800 | 2.64 | 0.15 | 6.02 | 2.49 | 2.66 | 2.44 | 15088154 |
| 1726007400 | 2.49 | 0.12 | 5.06 | 2.41 | 2.5 | 2.37 | 8401520 |
| 1725921000 | 2.37 | 0.04 | 1.72 | 2.33 | 2.406 | 2.33 | 4267189 |
| 1725661800 | 2.33 | -0.07 | -2.92 | 2.43 | 2.445 | 2.33 | 6347569 |
| 1725575400 | 2.4 | 0.04 | 1.69 | 2.43 | 2.465 | 2.4 | 5364752 |
| 1725489000 | 2.36 | 0.02 | 0.85 | 2.34 | 2.39 | 2.31 | 9184163 |
| 1725402600 | 2.34 | -0.17 | -6.77 | 2.45 | 2.48 | 2.31 | 9157983 |
| 1725057000 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.528 | 2.47 | 4385231 |
| 1724970600 | 2.49 | 0.02 | 0.81 | 2.46 | 2.545 | 2.46 | 5045347 |
| 1724884200 | 2.47 | -0.13 | -5.00 | 2.57 | 2.57 | 2.445 | 9660138 |
| 1724797800 | 2.6 | -0.04 | -1.52 | 2.62 | 2.64 | 2.5715 | 5432974 |
| 1724711400 | 2.64 | -0.01 | -0.38 | 2.68 | 2.69 | 2.6221 | 2906147 |
| 1724452200 | 2.65 | 0.02 | 0.76 | 2.65 | 2.68 | 2.61 | 7037216 |
| 1724365800 | 2.63 | -0.06 | -2.23 | 2.67 | 2.67 | 2.58 | 8311139 |
| 1724279400 | 2.69 | 0.03 | 1.13 | 2.67 | 2.73 | 2.64 | 13318482 |
| 1724193000 | 2.66 | 0.02 | 0.76 | 2.69 | 2.705 | 2.61 | 8266528 |
| 1724106600 | 2.64 | 0.08 | 3.13 | 2.55 | 2.7 | 2.545 | 11046899 |
| 1723847400 | 2.56 | 0.16 | 6.67 | 2.43 | 2.6 | 2.4049999 | 12688840 |
| 1723761000 | 2.4 | 0.01 | 0.42 | 2.38 | 2.43 | 2.335 | 5870916 |
| 1723674600 | 2.39 | -0.03 | -1.24 | 2.4 | 2.41 | 2.325 | 4775656 |
| 1723588200 | 2.42 | 0.09 | 3.86 | 2.33 | 2.43 | 2.3 | 7575762 |
| 1723501800 | 2.33 | 0.16 | 7.37 | 2.23 | 2.4 | 2.2 | 13893581 |
| 1723242600 | 2.17 | 0.05 | 2.36 | 2.17 | 2.19 | 2.12 | 5331797 |
| 1723156200 | 2.12 | 0.07 | 3.41 | 2.08 | 2.15 | 2.05 | 6410840 |
| 1723069800 | 2.05 | -0.1 | -4.65 | 2.18 | 2.195 | 2.04 | 8056267 |
| 1722983400 | 2.15 | 0.04 | 1.90 | 2.1 | 2.16 | 2.06 | 5636676 |
| 1722897000 | 2.11 | -0.08 | -3.65 | 2.04 | 2.15 | 1.94 | 9164558 |
| 1722637800 | 2.19 | -0.11 | -4.78 | 2.36 | 2.36 | 2.16 | 8259836 |
| 1722551400 | 2.3 | -0.01 | -0.43 | 2.39 | 2.4049999 | 2.24 | 9914844 |
| 1722465000 | 2.31 | 0.25 | 12.14 | 2.12 | 2.38 | 2.11 | 16818256 |
| 1722378600 | 2.06 | -0.02 | -0.96 | 2.09 | 2.09 | 2.0099999 | 5889759 |
| 1722292200 | 2.08 | 0.06 | 2.97 | 2.0299999 | 2.09 | 2.015 | 6177915 |
| 1722033000 | 2.02 | -0.05 | -2.42 | 2.07 | 2.1 | 2.02 | 10638808 |
| 1721946600 | 2.07 | -0.08 | -3.72 | 2.1 | 2.12 | 2.05 | 8717052 |
| 1721860200 | 2.15 | -0.05 | -2.27 | 2.23 | 2.29 | 2.14 | 10073650 |
| 1721773800 | 2.2 | 0.01 | 0.46 | 2.2 | 2.21 | 2.15 | 4965454 |
| 1721687400 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.15 | 6650889 |
| 1721428200 | 2.22 | -0.05 | -2.20 | 2.2 | 2.2799999 | 2.19 | 5715096 |
| 1721341800 | 2.27 | -0.04 | -1.73 | 2.33 | 2.36 | 2.225 | 11524437 |
| 1721255400 | 2.31 | -0.1 | -4.15 | 2.42 | 2.42 | 2.3 | 9836150 |
| 1721169000 | 2.41 | 0.06 | 2.55 | 2.38 | 2.44 | 2.35 | 8930809 |
| 1721082600 | 2.35 | -0.02 | -0.84 | 2.4 | 2.4 | 2.3201 | 5847275 |
| 1720823400 | 2.37 | -0.03 | -1.25 | 2.34 | 2.4 | 2.34 | 5270161 |
| 1720737000 | 2.4 | 0.02 | 0.84 | 2.43 | 2.46 | 2.35 | 9509625 |
| 1720650600 | 2.38 | 0.13 | 5.78 | 2.2799999 | 2.45 | 2.2799999 | 13434924 |
| 1720564200 | 2.25 | 0.06 | 2.74 | 2.2 | 2.25 | 2.19 | 6005707 |
| 1720477800 | 2.19 | 0.05 | 2.34 | 2.11 | 2.2 | 2.09 | 6385151 |
| 1720218600 | 2.14 | 0.03 | 1.42 | 2.12 | 2.19 | 2.11 | 6667168 |
| 1720040640 | 2.11 | 0.14 | 7.11 | 2.02 | 2.12 | 2 | 6848216 |
| 1719959400 | 1.97 | 0.02 | 1.03 | 1.95 | 1.99 | 1.915 | 4924345 |
| 1719873000 | 1.95 | -0.04 | -2.01 | 1.96 | 2 | 1.95 | 2546530 |
| 1719613800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719527400 | 1.99 | 0.04 | 2.05 | 1.98 | 2.02 | 1.96 | 3326343 |
| 1719441000 | 1.95 | 0.01 | 0.52 | 1.93 | 1.99 | 1.91 | 4243139 |
| 1719354600 | 1.94 | -0.02 | -1.02 | 1.96 | 1.98 | 1.93 | 5291981 |
| 1719268200 | 1.96 | 0.02 | 1.03 | 1.98 | 2 | 1.96 | 5804428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
