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 | 0.445 | 28.8961038961 | 1.54 | 2.2 | 1.54 | 246162 | 1.95155541 | CS |
| 4 | 0.315 | 18.8622754491 | 1.67 | 2.2 | 1.52 | 702709 | 1.71984696 | CS |
| 12 | 1.285 | 183.571428571 | 0.7 | 4.11 | 0.63 | 7791194 | 2.28372971 | CS |
| 26 | 0.075 | 3.92670157068 | 1.91 | 4.11 | 0.6085 | 3674126 | 2.2647483 | CS |
| 52 | 0.5415 | 37.5129892622 | 1.4435 | 4.11 | 0.6085 | 2400345 | 2.22839895 | CS |
| 156 | -3.705 | -65.1142355009 | 5.69 | 6.2 | 0.6085 | 1740818 | 2.26695482 | CS |
| 260 | -3.705 | -65.1142355009 | 5.69 | 6.2 | 0.6085 | 1740818 | 2.26695482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 2 | -0.07 | -3.38 | 2.05 | 2.05 | 1.92 | 123044 |
| 1731454500 | 2.07 | 0.11 | 5.61 | 1.97 | 2.2 | 1.72 | 516726 |
| 1731368100 | 1.96 | 0.16 | 8.89 | 1.77 | 1.99 | 1.75 | 276985 |
| 1731108900 | 1.8 | 0.14 | 8.43 | 1.67 | 1.81 | 1.65 | 157582 |
| 1731022500 | 1.66 | 0.1 | 6.41 | 1.54 | 1.69 | 1.54 | 156474 |
| 1730936100 | 1.56 | -0.04 | -2.50 | 1.59 | 1.6399999 | 1.52 | 205249 |
| 1730849700 | 1.6 | 0.02 | 1.27 | 1.59 | 1.625 | 1.57 | 70148 |
| 1730763300 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6399 | 1.57 | 46085 |
| 1730500500 | 1.59 | -0.04 | -2.45 | 1.6 | 1.67 | 1.58 | 109092 |
| 1730414100 | 1.6299999 | 0.02 | 1.24 | 1.61 | 1.66 | 1.57 | 168426 |
| 1730327700 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.65 | 1.56 | 200278 |
| 1730241300 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.7135 | 1.6 | 159322 |
| 1730154900 | 1.69 | -0.06 | -3.43 | 1.68 | 1.8 | 1.675 | 329635 |
| 1729895700 | 1.75 | 0.05 | 2.94 | 1.7 | 1.865 | 1.68 | 1095073 |
| 1729809300 | 1.7 | -0.05 | -2.86 | 1.97 | 2.05 | 1.6399999 | 9421277 |
| 1729722900 | 1.75 | 0.02 | 1.16 | 1.73 | 1.77 | 1.69 | 78385 |
| 1729636500 | 1.73 | -0.01 | -0.57 | 1.67 | 1.82 | 1.67 | 121313 |
| 1729550100 | 1.74 | 0.01 | 0.58 | 1.67 | 1.84 | 1.65 | 163203 |
| 1729290900 | 1.73 | 0.09 | 5.49 | 1.83 | 1.89 | 1.6799 | 397540 |
| 1729204500 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.7391 | 1.6 | 258342 |
| 1729118100 | 1.68 | -0.1 | -5.62 | 1.77 | 1.81 | 1.65 | 167856 |
| 1729031700 | 1.78 | -0.06 | -3.26 | 1.88 | 1.95 | 1.73 | 140529 |
| 1728945300 | 1.84 | 0.04 | 2.22 | 1.83 | 1.8799 | 1.7102 | 116340 |
| 1728686100 | 1.8 | 0.11 | 6.51 | 1.74 | 1.8495 | 1.65 | 233424 |
| 1728599700 | 1.69 | 0.1 | 6.29 | 1.58 | 1.9099 | 1.58 | 409031 |
| 1728513300 | 1.59 | -0.09 | -5.36 | 1.66 | 1.6748 | 1.51 | 173072 |
| 1728426900 | 1.68 | 0.3 | 21.74 | 1.4 | 1.8 | 1.37 | 488442 |
| 1728340500 | 1.3799999 | -0.12 | -8.00 | 1.49 | 1.52 | 1.3107 | 193442 |
| 1728081300 | 1.5 | 0.05 | 3.45 | 1.45 | 1.53 | 1.4 | 163754 |
| 1727994900 | 1.45 | -0.11 | -7.05 | 1.52 | 1.59 | 1.45 | 154704 |
| 1727908500 | 1.56 | 0.01 | 0.65 | 1.55 | 1.6399999 | 1.49 | 192728 |
| 1727822100 | 1.55 | -0.05 | -3.13 | 1.5 | 1.6454 | 1.5 | 248943 |
| 1727735700 | 1.6 | -0.12 | -6.98 | 1.78 | 1.78 | 1.56 | 233491 |
| 1727476500 | 1.72 | -0.15 | -8.02 | 1.84 | 1.88 | 1.72 | 243649 |
| 1727390100 | 1.87 | 0.1 | 5.65 | 1.85 | 1.92 | 1.8 | 237671 |
| 1727303700 | 1.77 | -0.37 | -17.29 | 2.12 | 2.17 | 1.685 | 690723 |
| 1727217300 | 2.14 | -0.24 | -10.08 | 2.4 | 2.4103 | 2.11 | 394509 |
| 1727130900 | 2.38 | 0.03 | 1.28 | 2.34 | 2.57 | 2.3 | 545879 |
| 1726871700 | 2.35 | 0.18 | 8.29 | 2.12 | 2.6091 | 2.1199 | 1179996 |
| 1726785300 | 2.17 | 0.15 | 7.42 | 2.0299999 | 2.2997 | 2.0106 | 592779 |
| 1726698900 | 2.0202 | 0 | 0.01 | 2.0299999 | 2.06 | 1.95 | 204947 |
| 1726612500 | 2.02 | -0.08 | -3.81 | 2.07 | 2.23 | 1.91 | 467692 |
| 1726526100 | 2.1 | -0.05 | -2.33 | 2.17 | 2.2498999 | 2.08 | 340851 |
| 1726266900 | 2.15 | -0.05 | -2.27 | 2.16 | 2.32 | 2.0306 | 639367 |
| 1726180500 | 2.2 | 0.17 | 8.37 | 1.95 | 2.48 | 1.95 | 1550397 |
| 1726094100 | 2.0299999 | -0.35 | -14.71 | 2.27 | 2.2799999 | 2 | 677295 |
| 1726007700 | 2.38 | -0.37 | -13.45 | 2.67 | 2.8905 | 2.295 | 823775 |
| 1725921300 | 2.75 | -0.03 | -1.08 | 2.67 | 2.8 | 2.195 | 1751513 |
| 1725662100 | 2.7799999 | -0.39 | -12.30 | 3.35 | 3.56 | 2.61 | 3210180 |
| 1725575700 | 3.17 | 0.3 | 10.45 | 2.9 | 3.46 | 2.73 | 7106503 |
| 1725489300 | 2.87 | -0.51 | -15.09 | 3.06 | 3.2 | 2.42 | 5065328 |
| 1725402900 | 3.38 | 1.38 | 69.00 | 2.38 | 4.11 | 2.35 | 143266731 |
| 1725057300 | 2 | 0.12 | 6.38 | 1.85 | 2.3 | 1.765 | 8744342 |
| 1724970900 | 1.88 | 0.23 | 13.94 | 2.27 | 2.67 | 1.57 | 55539425 |
| 1724884500 | 1.65 | 0.98 | 145.79 | 1.17 | 1.73 | 0.9537 | 209296271 |
| 1724798100 | 0.6713 | 0.0353 | 5.55 | 0.6453 | 0.6899999 | 0.637 | 38914 |
| 1724711700 | 0.636 | -0.014 | -2.15 | 0.649 | 0.655 | 0.636 | 12840 |
| 1724452500 | 0.65 | 0.02 | 3.17 | 0.65 | 0.6942 | 0.634 | 22375 |
| 1724366100 | 0.63 | -0.0249 | -3.80 | 0.7 | 0.7 | 0.63 | 66563 |
| 1724279700 | 0.6549 | 0.0049 | 0.75 | 0.65 | 0.696999 | 0.6485 | 44056 |
| 1724193300 | 0.65 | -0.0028 | -0.43 | 0.6657999 | 0.6899999 | 0.635 | 23133 |
| 1724106900 | 0.6528 | -0.0082 | -1.24 | 0.66 | 0.6951 | 0.625 | 43607 |
| 1723847700 | 0.661 | 0.0033001 | 0.50 | 0.66 | 0.698 | 0.652 | 4855 |
| 1723761300 | 0.6576999 | 0.0226999 | 3.57 | 0.648 | 0.6895 | 0.61 | 70677 |
| 1723674900 | 0.635 | -0.0282 | -4.25 | 0.6667 | 0.6963 | 0.63 | 11804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
