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 | 0.0958 | 2.33658536585 | 4.1 | 4.355 | 4 | 1012409 | 4.17566929 | CS |
| 4 | 0.3358 | 8.69948186528 | 3.86 | 4.4 | 3.37 | 1600749 | 3.87194469 | CS |
| 12 | 1.2258 | 41.2727272727 | 2.97 | 4.438 | 2.71 | 1275506 | 3.72242351 | CS |
| 26 | 0.4758 | 12.7903225806 | 3.72 | 4.6 | 2.71 | 1077251 | 3.59669781 | CS |
| 52 | -2.5542 | -37.84 | 6.75 | 7.28 | 2.71 | 1099989 | 4.24828034 | CS |
| 156 | -6.2042 | -59.6557692308 | 10.4 | 14.715 | 2.71 | 1028811 | 5.88136287 | CS |
| 260 | -6.7342 | -61.6120768527 | 10.93 | 14.715 | 2.71 | 1017906 | 5.91864467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 4.07 | -0.07 | -1.69 | 4.18 | 4.19 | 4.0599999 | 1161606 |
| 1735602000 | 4.14 | -0.09 | -2.13 | 4.18 | 4.21 | 4.0599999 | 911122 |
| 1735342800 | 4.23 | -0.04 | -0.94 | 4.22 | 4.2699999 | 4 | 780947 |
| 1735256400 | 4.2699999 | 0.15 | 3.64 | 4.1 | 4.305 | 4.055 | 1195960 |
| 1735077840 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2699999 | 3.99 | 828173 |
| 1734997200 | 4.08 | 0.53 | 14.93 | 3.52 | 4.4 | 3.49 | 5211622 |
| 1734738000 | 3.55 | 0.08 | 2.31 | 3.41 | 3.56 | 3.37 | 5512324 |
| 1734651600 | 3.47 | -0.13 | -3.61 | 3.6 | 3.66 | 3.42 | 1224268 |
| 1734565200 | 3.6 | -0.21 | -5.51 | 3.83 | 3.995 | 3.58 | 1326251 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.71 | 3.9 | 3.68 | 1058161 |
| 1734392400 | 3.81 | 0.01 | 0.26 | 3.78 | 3.92 | 3.72 | 1196617 |
| 1734133200 | 3.8 | 0.07 | 1.88 | 3.71 | 3.87 | 3.63 | 1075728 |
| 1734046800 | 3.73 | -0.3 | -7.44 | 3.87 | 3.905 | 3.64 | 1488268 |
| 1733960400 | 4.03 | 0.04 | 1.00 | 4.04 | 4.055 | 3.85 | 957202 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 4 | 4.11 | 3.87 | 1244957 |
| 1733787600 | 3.97 | -0.03 | -0.75 | 4.0599999 | 4.23 | 3.955 | 1139101 |
| 1733528400 | 4 | 0.18 | 4.71 | 3.84 | 4.0599999 | 3.81 | 1422143 |
| 1733442000 | 3.82 | -0.04 | -1.04 | 3.86 | 3.95 | 3.72 | 1079031 |
| 1733355600 | 3.86 | -0.09 | -2.28 | 3.93 | 3.99 | 3.85 | 597361 |
| 1733269200 | 3.95 | -0.09 | -2.23 | 4.03 | 4.03 | 3.86 | 910367 |
| 1733182800 | 4.04 | -0.28 | -6.48 | 4.33 | 4.33 | 4.03 | 861876 |
| 1732917840 | 4.32 | -0.04 | -0.92 | 4.39 | 4.438 | 4.3099999 | 320061 |
| 1732750800 | 4.36 | 0.14 | 3.32 | 4.29 | 4.3949999 | 4.24 | 727214 |
| 1732664400 | 4.22 | -0.06 | -1.40 | 4.25 | 4.3 | 4.13 | 787540 |
| 1732578000 | 4.28 | 0.11 | 2.64 | 4.26 | 4.305 | 4.15 | 756651 |
| 1732318800 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.255 | 4.0599999 | 592994 |
| 1732232400 | 4.0599999 | 0.11 | 2.78 | 3.99 | 4.165 | 3.92 | 780636 |
| 1732146000 | 3.95 | 0.08 | 2.07 | 3.83 | 3.97 | 3.82 | 1007339 |
| 1732059600 | 3.87 | 0.04 | 1.04 | 3.79 | 3.88 | 3.74 | 783252 |
| 1731973200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.91 | 3.76 | 688690 |
| 1731714000 | 3.85 | -0.25 | -6.10 | 4.1 | 4.12 | 3.8 | 1033950 |
| 1731627600 | 4.1 | 0.15 | 3.80 | 4 | 4.265 | 3.9 | 2042765 |
| 1731541200 | 3.95 | 0.84 | 27.01 | 3.64 | 4.0688 | 3.46 | 3488458 |
| 1731454800 | 3.11 | -0.31 | -9.06 | 3.35 | 3.395 | 3.095 | 1538307 |
| 1731368400 | 3.42 | 0.31 | 9.97 | 3.15 | 3.43 | 3.11 | 1222104 |
| 1731109200 | 3.11 | -0.29 | -8.53 | 3.33 | 3.42 | 3.025 | 1650296 |
| 1731022800 | 3.4 | 0.23 | 7.26 | 3.18 | 3.42 | 3.175 | 1332757 |
| 1730936400 | 3.17 | -0.48 | -13.15 | 3.3 | 3.37 | 2.95 | 1805299 |
| 1730850000 | 3.65 | 0.11 | 3.11 | 3.54 | 3.66 | 3.47 | 1444145 |
| 1730763600 | 3.54 | 0.2 | 5.99 | 3.38 | 3.645 | 3.37 | 1117446 |
| 1730500800 | 3.34 | -0.1 | -2.91 | 3.5 | 3.555 | 3.3 | 718506 |
| 1730414400 | 3.44 | -0.15 | -4.18 | 3.63 | 3.63 | 3.44 | 623268 |
| 1730328000 | 3.59 | 0.01 | 0.28 | 3.56 | 3.67 | 3.55 | 692042 |
| 1730241600 | 3.58 | -0.19 | -5.04 | 3.73 | 3.76 | 3.51 | 872532 |
| 1730155200 | 3.77 | 0.35 | 10.23 | 3.48 | 3.825 | 3.44 | 1484934 |
| 1729896000 | 3.42 | 0.02 | 0.59 | 3.41 | 3.585 | 3.365 | 944125 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.43 | 3.5 | 3.35 | 738177 |
| 1729723200 | 3.42 | -0.06 | -1.72 | 3.42 | 3.48 | 3.345 | 587978 |
| 1729636800 | 3.48 | -0.13 | -3.60 | 3.61 | 3.61 | 3.4014 | 853956 |
| 1729550400 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.51 | 557530 |
| 1729291200 | 3.62 | 0.02 | 0.56 | 3.66 | 3.66 | 3.55 | 1063188 |
| 1729204800 | 3.6 | -0.16 | -4.26 | 3.77 | 3.78 | 3.59 | 1157345 |
| 1729118400 | 3.76 | 0.74 | 24.50 | 3.54 | 3.77 | 3.3829 | 3683152 |
| 1729032000 | 3.02 | -0.13 | -4.13 | 3.15 | 3.15 | 3.0099999 | 773290 |
| 1728945600 | 3.15 | 0.13 | 4.30 | 2.99 | 3.15 | 2.931 | 1389419 |
| 1728686400 | 3.02 | 0.27 | 9.82 | 2.77 | 3.0299999 | 2.71 | 1073133 |
| 1728600000 | 2.75 | -0.28 | -9.24 | 2.97 | 2.99 | 2.74 | 1188283 |
| 1728513600 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.1 | 2.995 | 644444 |
| 1728427200 | 3.06 | 0.03 | 0.99 | 3.05 | 3.125 | 2.99 | 986175 |
| 1728340800 | 3.0299999 | -0.08 | -2.57 | 3.09 | 3.185 | 3.0099999 | 457460 |
| 1728081600 | 3.11 | 0 | 0.00 | 3.17 | 3.18 | 3.08 | 715805 |
| 1727995200 | 3.11 | 0.04 | 1.30 | 3.0099999 | 3.14 | 3.0099999 | 771025 |
| 1727908800 | 3.07 | -0.05 | -1.60 | 3.12 | 3.12 | 3.0299999 | 403627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
