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 | 0.19 | 2.85714285714 | 6.65 | 7.127 | 6.41 | 454827 | 6.73667936 | CS |
| 4 | 0.56 | 8.91719745223 | 6.28 | 7.127 | 6.1 | 512506 | 6.59245795 | CS |
| 12 | 3.67 | 115.772870662 | 3.17 | 7.127 | 2.91 | 778795 | 5.26525835 | CS |
| 26 | 3.42 | 100 | 3.42 | 7.127 | 2.38 | 486426 | 4.75927524 | CS |
| 52 | 4.32 | 171.428571429 | 2.52 | 7.127 | 2.035 | 396713 | 3.97177618 | CS |
| 156 | -6.24 | -47.7064220183 | 13.08 | 27.2489 | 2.035 | 557677 | 7.90999663 | CS |
| 260 | -3.61 | -34.5454545455 | 10.45 | 34.73 | 2.035 | 479763 | 10.26178951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 6.84 | -0.04 | -0.58 | 6.81 | 7.127 | 6.76 | 656640 |
| 1728513300 | 6.88 | 0.1 | 1.47 | 6.79 | 6.91 | 6.7 | 331421 |
| 1728426900 | 6.78 | 0.29 | 4.47 | 6.48 | 6.81 | 6.48 | 451662 |
| 1728340500 | 6.49 | -0.15 | -2.26 | 6.65 | 6.65 | 6.41 | 358487 |
| 1728081300 | 6.64 | 0.12 | 1.84 | 6.65 | 6.76 | 6.47 | 443000 |
| 1727994900 | 6.5199999 | -0.12 | -1.81 | 6.6 | 6.615 | 6.37 | 305526 |
| 1727908500 | 6.64 | -0.02 | -0.30 | 6.55 | 6.7 | 6.55 | 256441 |
| 1727822100 | 6.66 | -0.14 | -2.06 | 6.78 | 6.88 | 6.57 | 407466 |
| 1727735520 | 6.8 | 0.06 | 0.89 | 6.71 | 6.93 | 6.6516 | 1117106 |
| 1727476500 | 6.74 | 0.15 | 2.28 | 6.64 | 6.89 | 6.595 | 254205 |
| 1727390100 | 6.59 | 0.08 | 1.23 | 6.65 | 6.87 | 6.58 | 341507 |
| 1727303700 | 6.51 | -0.09 | -1.36 | 6.6 | 6.6 | 6.321 | 478998 |
| 1727217300 | 6.6 | 0.17 | 2.64 | 6.6 | 6.928 | 6.43 | 707567 |
| 1727130900 | 6.43 | 0.01 | 0.16 | 6.44 | 6.445 | 6.14 | 478004 |
| 1726871700 | 6.42 | 0.06 | 0.94 | 6.29 | 6.495 | 6.18 | 623227 |
| 1726785300 | 6.36 | -0.08 | -1.24 | 6.6 | 6.67 | 6.3 | 430711 |
| 1726698900 | 6.44 | -0.23 | -3.45 | 6.62 | 6.73 | 6.44 | 668380 |
| 1726612500 | 6.67 | 0.24 | 3.73 | 6.53 | 6.83 | 6.45 | 735297 |
| 1726526100 | 6.43 | 0.18 | 2.88 | 6.37 | 6.7934 | 6.37 | 696078 |
| 1726266900 | 6.25 | 0.08 | 1.30 | 6.28 | 6.3 | 6.1 | 368944 |
| 1726180500 | 6.17 | 0.08 | 1.31 | 6.24 | 6.29 | 6.08 | 376019 |
| 1726094100 | 6.09 | 0.08 | 1.33 | 5.94 | 6.13 | 5.79 | 356977 |
| 1726007700 | 6.01 | 0.23 | 3.98 | 5.8 | 6.115 | 5.76 | 476133 |
| 1725921300 | 5.78 | 0.13 | 2.30 | 5.64 | 5.95 | 5.6 | 348755 |
| 1725662100 | 5.65 | -0.1 | -1.74 | 5.8 | 5.85 | 5.51 | 320690 |
| 1725575700 | 5.75 | 0.03 | 0.52 | 5.7699999 | 5.845 | 5.6301 | 255696 |
| 1725489300 | 5.72 | -0.19 | -3.21 | 5.85 | 5.88 | 5.6208 | 596450 |
| 1725402900 | 5.91 | -0.34 | -5.44 | 6.12 | 6.17 | 5.86 | 429297 |
| 1725057300 | 6.25 | 0.02 | 0.32 | 6.25 | 6.3699 | 6.04 | 374079 |
| 1724970900 | 6.23 | 0.17 | 2.81 | 6.15 | 6.33 | 5.98 | 479353 |
| 1724884500 | 6.0599999 | -0.09 | -1.46 | 6.18 | 6.18 | 5.912 | 325816 |
| 1724798100 | 6.15 | -0.29 | -4.50 | 6.35 | 6.3955 | 6.05 | 449175 |
| 1724711700 | 6.44 | -0.06 | -0.92 | 6.45 | 6.675 | 6.26 | 718747 |
| 1724452500 | 6.5 | 0.72 | 12.46 | 5.85 | 6.5199999 | 5.8099999 | 905331 |
| 1724366100 | 5.78 | -0.1 | -1.70 | 5.96 | 6 | 5.625 | 467567 |
| 1724279700 | 5.88 | 0.02 | 0.34 | 5.98 | 6.1678 | 5.78 | 468829 |
| 1724193300 | 5.86 | -0.1 | -1.68 | 5.94 | 6.025 | 5.755 | 548488 |
| 1724106900 | 5.96 | -0.28 | -4.49 | 6.24 | 6.34 | 5.88 | 550562 |
| 1723847700 | 6.24 | 0.31 | 5.23 | 5.8099999 | 6.25 | 5.8099999 | 717827 |
| 1723761300 | 5.93 | 0.38 | 6.85 | 5.69 | 6.15 | 5.68 | 1014664 |
| 1723674900 | 5.55 | 0.05 | 0.91 | 5.5 | 5.65 | 5.29 | 1101614 |
| 1723588500 | 5.5 | 0.09 | 1.66 | 5.445 | 5.73 | 5.425 | 1067966 |
| 1723502100 | 5.41 | 0.11 | 2.08 | 5.37 | 5.44 | 5.17 | 791320 |
| 1723242900 | 5.3 | 0.25 | 4.95 | 5.08 | 5.38 | 4.9 | 1085236 |
| 1723156500 | 5.05 | 0.65 | 14.77 | 4.65 | 5.17 | 4.4101 | 2660937 |
| 1723070100 | 4.4 | 1.29 | 41.48 | 3.98 | 4.87 | 3.8486 | 12243547 |
| 1722983700 | 3.11 | -0.13 | -3.86 | 3.25 | 3.31 | 3.08 | 314968 |
| 1722897300 | 3.235 | -0.26 | -7.31 | 3.215 | 3.44 | 3.165 | 351409 |
| 1722638100 | 3.49 | -0.03 | -0.71 | 3.22 | 3.55 | 3.14 | 340949 |
| 1722551700 | 3.515 | -0.13 | -3.43 | 3.62 | 3.67 | 3.41 | 530373 |
| 1722465300 | 3.64 | -0.17 | -4.46 | 3.82 | 3.88 | 3.61 | 1677116 |
| 1722378900 | 3.81 | 0.33 | 9.48 | 3.54 | 3.93 | 3.4778 | 1275087 |
| 1722292500 | 3.48 | -0.04 | -1.14 | 3.56 | 3.58 | 3.4 | 307847 |
| 1722033300 | 3.52 | 0.25 | 7.65 | 3.39 | 3.55 | 3.3 | 670195 |
| 1721946900 | 3.27 | 0.15 | 4.81 | 3.13 | 3.43 | 3.08 | 229736 |
| 1721860500 | 3.12 | -0.11 | -3.41 | 3.24 | 3.295 | 3.12 | 165163 |
| 1721774100 | 3.23 | 0.02 | 0.78 | 3.14 | 3.27 | 3.04 | 210942 |
| 1721687700 | 3.205 | 0.11 | 3.39 | 3.1 | 3.21 | 3 | 98999 |
| 1721428500 | 3.1 | -0.07 | -2.21 | 3.1349999 | 3.2 | 3.06 | 189129 |
| 1721342100 | 3.17 | -0.26 | -7.58 | 3.36 | 3.47 | 3.14 | 299236 |
| 1721255700 | 3.43 | 0.26 | 8.20 | 3.1 | 3.5 | 3.0299999 | 373957 |
| 1721169300 | 3.17 | 0.26 | 8.93 | 2.96 | 3.23 | 2.89 | 340380 |
| 1721082900 | 2.91 | 0.04 | 1.39 | 2.89 | 3.06 | 2.875 | 272607 |
| 1720823700 | 2.87 | -0.03 | -1.03 | 2.94 | 2.955 | 2.86 | 183649 |
| 1720737300 | 2.9 | 0.27 | 10.27 | 2.75 | 3.05 | 2.75 | 506838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
