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 | -0.1 | -3.6496350365 | 2.74 | 2.81 | 2.53 | 1133340 | 2.66530354 | CS |
| 4 | -0.02 | -0.751879699248 | 2.66 | 2.815 | 2.21 | 1545194 | 2.52343593 | CS |
| 12 | 0.31 | 13.30472103 | 2.33 | 3.25 | 2.21 | 1679031 | 2.65135422 | CS |
| 26 | -0.6 | -18.5185185185 | 3.24 | 3.3 | 2.17 | 1665067 | 2.67347362 | CS |
| 52 | -2.33 | -46.8812877264 | 4.97 | 5.04 | 2.17 | 1716740 | 3.27734353 | CS |
| 156 | -4.78 | -64.4204851752 | 7.42 | 9.69 | 2.17 | 2682141 | 5.76683072 | CS |
| 260 | -0.04 | -1.49253731343 | 2.68 | 19.79 | 1.05 | 3510852 | 7.62931811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.62 | -0.05 | -1.87 | 2.68 | 2.7589 | 2.5909 | 1183515 |
| 1721774100 | 2.67 | 0.04 | 1.52 | 2.67 | 2.69 | 2.58 | 942393 |
| 1721687700 | 2.63 | 0.08 | 3.14 | 2.54 | 2.66 | 2.5299999 | 1505893 |
| 1721428500 | 2.55 | -0.12 | -4.49 | 2.68 | 2.68 | 2.545 | 970068 |
| 1721342100 | 2.67 | -0.07 | -2.55 | 2.71 | 2.81 | 2.64 | 1356122 |
| 1721255700 | 2.74 | -0.01 | -0.36 | 2.74 | 2.77 | 2.64 | 1542320 |
| 1721169300 | 2.75 | 0.09 | 3.38 | 2.675 | 2.7999 | 2.6705 | 2061234 |
| 1721082900 | 2.66 | 0.07 | 2.70 | 2.56 | 2.7 | 2.5301 | 1761271 |
| 1720823700 | 2.59 | 0.15 | 6.15 | 2.5 | 2.63 | 2.49 | 1629403 |
| 1720737300 | 2.44 | 0.2 | 8.93 | 2.3 | 2.45 | 2.29 | 2053777 |
| 1720650900 | 2.24 | -0.02 | -0.88 | 2.2799999 | 2.3199 | 2.21 | 1670003 |
| 1720564500 | 2.2599999 | -0.11 | -4.64 | 2.36 | 2.37 | 2.255 | 2401851 |
| 1720478100 | 2.37 | 0.01 | 0.42 | 2.36 | 2.395 | 2.32 | 1213478 |
| 1720218900 | 2.36 | -0.07 | -2.88 | 2.37 | 2.4 | 2.32 | 905157 |
| 1720040640 | 2.43 | 0.11 | 4.74 | 2.35 | 2.45 | 2.27 | 1413292 |
| 1719959700 | 2.32 | -0.18 | -7.20 | 2.49 | 2.5299999 | 2.315 | 2860382 |
| 1719873300 | 2.5 | -0.26 | -9.42 | 2.67 | 2.68 | 2.495 | 1678997 |
| 1719614100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1719527700 | 2.7599999 | 0.05 | 1.85 | 2.72 | 2.815 | 2.72 | 908802 |
| 1719441300 | 2.71 | 0.04 | 1.50 | 2.66 | 2.7599999 | 2.63 | 1292875 |
| 1719354900 | 2.67 | -0.09 | -3.09 | 2.7 | 2.7275999 | 2.5724999 | 1885962 |
| 1719268500 | 2.755 | 0 | 0.18 | 2.75 | 2.86 | 2.695 | 1320338 |
| 1719009300 | 2.75 | 0.09 | 3.38 | 2.68 | 2.75 | 2.63 | 4184914 |
| 1718922900 | 2.66 | 0.15 | 5.98 | 2.47 | 2.71 | 2.4412 | 2415686 |
| 1718750100 | 2.5099999 | -0.06 | -2.33 | 2.55 | 2.585 | 2.5 | 1303376 |
| 1718663700 | 2.57 | -0.14 | -5.17 | 2.71 | 2.71 | 2.56 | 2853468 |
| 1718404500 | 2.71 | -0.13 | -4.58 | 2.8 | 2.82 | 2.7 | 1014379 |
| 1718318100 | 2.84 | -0.08 | -2.74 | 2.93 | 2.97 | 2.81 | 959241 |
| 1718231700 | 2.92 | -0.01 | -0.34 | 3.0099999 | 3.095 | 2.92 | 1227899 |
| 1718145300 | 2.93 | 0.04 | 1.38 | 2.88 | 2.93 | 2.79 | 1299467 |
| 1718058900 | 2.89 | -0.05 | -1.70 | 2.92 | 2.9789 | 2.88 | 1482787 |
| 1717799700 | 2.94 | -0.13 | -4.23 | 3 | 3.0299999 | 2.85 | 1654044 |
| 1717713300 | 3.07 | 0.12 | 4.07 | 2.9 | 3.1 | 2.89 | 1343305 |
| 1717626900 | 2.95 | 0.09 | 3.15 | 2.89 | 2.96 | 2.87 | 1333672 |
| 1717540500 | 2.86 | -0.06 | -2.05 | 3.0099999 | 3.07 | 2.82 | 1842397 |
| 1717454100 | 2.92 | -0.21 | -6.71 | 3.16 | 3.185 | 2.86 | 1958288 |
| 1717194900 | 3.13 | 0.13 | 4.33 | 3.0299999 | 3.25 | 3.0299999 | 5274173 |
| 1717108500 | 3 | 0.3 | 11.11 | 2.7599999 | 3.0099999 | 2.75 | 2515883 |
| 1717022100 | 2.7 | -0.04 | -1.46 | 2.68 | 2.8 | 2.6796 | 1189737 |
| 1716935700 | 2.74 | 0.05 | 1.86 | 2.72 | 2.795 | 2.7 | 821466 |
| 1716590100 | 2.69 | 0.11 | 4.26 | 2.6 | 2.69 | 2.58 | 974149 |
| 1716503700 | 2.58 | -0.05 | -1.90 | 2.64 | 2.68 | 2.535 | 1226549 |
| 1716417300 | 2.63 | 0.15 | 6.05 | 2.48 | 2.65 | 2.46 | 2159242 |
| 1716330900 | 2.48 | -0.03 | -1.20 | 2.5099999 | 2.5299999 | 2.46 | 1036618 |
| 1716244500 | 2.5099999 | -0.08 | -3.09 | 2.63 | 2.64 | 2.5 | 1634029 |
| 1715985300 | 2.59 | -0.03 | -1.15 | 2.62 | 2.67 | 2.58 | 866463 |
| 1715898900 | 2.62 | -0.04 | -1.50 | 2.64 | 2.67 | 2.592 | 1272484 |
| 1715812500 | 2.66 | -0.1 | -3.62 | 2.8 | 2.815 | 2.62 | 1605891 |
| 1715726100 | 2.7599999 | 0.28 | 11.29 | 2.6 | 2.79 | 2.6 | 3477876 |
| 1715639700 | 2.48 | -0.01 | -0.40 | 2.5 | 2.62 | 2.43 | 1854150 |
| 1715380500 | 2.49 | 0.08 | 3.32 | 2.54 | 2.85 | 2.49 | 4393258 |
| 1715294100 | 2.41 | 0.03 | 1.26 | 2.35 | 2.42 | 2.34 | 1787084 |
| 1715207700 | 2.38 | 0.01 | 0.42 | 2.33 | 2.39 | 2.31 | 938909 |
| 1715121300 | 2.37 | 0 | 0.00 | 2.37 | 2.41 | 2.35 | 1099345 |
| 1715034900 | 2.37 | -0.01 | -0.42 | 2.38 | 2.45 | 2.355 | 1062778 |
| 1714775700 | 2.38 | 0.05 | 2.15 | 2.4 | 2.4488 | 2.3424999 | 839330 |
| 1714689300 | 2.33 | 0.02 | 0.87 | 2.33 | 2.37 | 2.27 | 1096553 |
| 1714602900 | 2.31 | -0.01 | -0.43 | 2.33 | 2.39 | 2.2599999 | 1330437 |
| 1714516500 | 2.32 | -0.12 | -4.92 | 2.38 | 2.43 | 2.31 | 1577148 |
| 1714430100 | 2.44 | 0.01 | 0.41 | 2.44 | 2.49 | 2.4 | 1100832 |
| 1714170900 | 2.43 | 0.18 | 8.00 | 2.27 | 2.46 | 2.23 | 2002797 |
| 1714084500 | 2.25 | -0.04 | -1.75 | 2.25 | 2.2799999 | 2.21 | 1183243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
