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 | 0.16 | 14.0350877193 | 1.14 | 1.35 | 1.13 | 7519107 | 1.24524136 | CS |
| 4 | 0.07 | 5.69105691057 | 1.23 | 1.35 | 1.1 | 7628189 | 1.20341181 | CS |
| 12 | -0.25 | -16.1290322581 | 1.55 | 1.69 | 1.1 | 8720507 | 1.31733648 | CS |
| 26 | -1.78 | -57.7922077922 | 3.08 | 3.17 | 1.1 | 9981041 | 1.7796408 | CS |
| 52 | -0.81 | -38.3886255924 | 2.11 | 3.87 | 1.1 | 12259962 | 2.38125866 | CS |
| 156 | -27.83 | -95.5372468246 | 29.13 | 35.1 | 0.96 | 11727500 | 5.47652801 | CS |
| 260 | -9.7 | -88.1818181818 | 11 | 62.29 | 0.96 | 12474684 | 11.73592966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 1.31 | 0.05 | 3.97 | 1.25 | 1.32 | 1.25 | 6433544 |
| 1719873600 | 1.26 | 0.02 | 1.61 | 1.24 | 1.32 | 1.22 | 8875176 |
| 1719614400 | 1.24 | 0 | 0.00 | 1.23 | 1.26 | 1.2 | 7705393 |
| 1719528000 | 1.24 | 0.06 | 5.08 | 1.18 | 1.25 | 1.17 | 6930874 |
| 1719441600 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.21 | 1.1299999 | 7836835 |
| 1719355200 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.11 | 5351375 |
| 1719268800 | 1.15 | 0 | 0.00 | 1.1399999 | 1.17 | 1.12 | 4426768 |
| 1719009600 | 1.15 | 0.03 | 2.68 | 1.12 | 1.17 | 1.1 | 12047310 |
| 1718923200 | 1.12 | -0.06 | -5.08 | 1.17 | 1.18 | 1.12 | 7573831 |
| 1718750400 | 1.18 | -0.01 | -0.84 | 1.18 | 1.21 | 1.16 | 7172360 |
| 1718664000 | 1.19 | 0.01 | 0.85 | 1.16 | 1.22 | 1.16 | 6479864 |
| 1718404800 | 1.18 | -0.02 | -1.67 | 1.21 | 1.21 | 1.16 | 9506938 |
| 1718318400 | 1.2 | -0.05 | -4.00 | 1.22 | 1.23 | 1.2 | 6638779 |
| 1718232000 | 1.25 | -0.01 | -0.79 | 1.305 | 1.34 | 1.23 | 10415231 |
| 1718145600 | 1.26 | 0.11 | 9.57 | 1.15 | 1.26 | 1.1299999 | 10199629 |
| 1718059200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2001 | 1.1399999 | 8903303 |
| 1717800000 | 1.2 | -0.05 | -4.00 | 1.205 | 1.25 | 1.2 | 6500839 |
| 1717713600 | 1.25 | 0 | 0.00 | 1.24 | 1.27 | 1.22 | 5823237 |
| 1717627200 | 1.25 | 0.01 | 0.81 | 1.23 | 1.28 | 1.22 | 4993439 |
| 1717540800 | 1.24 | -0.04 | -3.13 | 1.26 | 1.27 | 1.23 | 4981429 |
| 1717454400 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.24 | 6184763 |
| 1717195200 | 1.25 | 0 | 0.00 | 1.24 | 1.27 | 1.22 | 5320761 |
| 1717108800 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.22 | 4133861 |
| 1717022400 | 1.23 | -0.01 | -0.81 | 1.21 | 1.24 | 1.2 | 7314083 |
| 1716936000 | 1.24 | -0.01 | -0.80 | 1.24 | 1.28 | 1.21 | 5628018 |
| 1716590400 | 1.25 | 0.03 | 2.46 | 1.23 | 1.28 | 1.215 | 7038533 |
| 1716504000 | 1.22 | -0.01 | -0.81 | 1.25 | 1.26 | 1.2 | 9996626 |
| 1716417600 | 1.23 | -0.03 | -2.38 | 1.26 | 1.36 | 1.23 | 10380665 |
| 1716331200 | 1.26 | -0.04 | -3.08 | 1.29 | 1.31 | 1.26 | 11545227 |
| 1716244800 | 1.3 | -0.02 | -1.52 | 1.34 | 1.345 | 1.29 | 5515948 |
| 1715985600 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.29 | 6849802 |
| 1715899200 | 1.33 | -0.05 | -3.62 | 1.41 | 1.4397 | 1.32 | 8483603 |
| 1715812800 | 1.3799999 | -0.08 | -5.48 | 1.5 | 1.5 | 1.36 | 11251540 |
| 1715726400 | 1.46 | 0.02 | 1.39 | 1.56 | 1.62 | 1.44 | 26615019 |
| 1715640000 | 1.44 | 0.16 | 12.50 | 1.32 | 1.45 | 1.3 | 19750207 |
| 1715380800 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.25 | 6306753 |
| 1715294400 | 1.33 | 0.1 | 8.13 | 1.25 | 1.33 | 1.24 | 8408417 |
| 1715208000 | 1.23 | -0.08 | -6.11 | 1.28 | 1.29 | 1.22 | 12345881 |
| 1715121600 | 1.31 | -0.1 | -7.09 | 1.4 | 1.4 | 1.31 | 11957665 |
| 1715035200 | 1.41 | 0.04 | 2.92 | 1.43 | 1.46 | 1.37 | 13656055 |
| 1714776000 | 1.37 | -0.18 | -11.61 | 1.6299999 | 1.69 | 1.36 | 31937394 |
| 1714689600 | 1.55 | 0.11 | 7.64 | 1.51 | 1.55 | 1.45 | 12623254 |
| 1714603200 | 1.44 | 0.02 | 1.41 | 1.3899999 | 1.51 | 1.37 | 6363024 |
| 1714516800 | 1.42 | 0.02 | 1.43 | 1.41 | 1.47 | 1.375 | 5919976 |
| 1714430400 | 1.4 | 0.01 | 0.72 | 1.41 | 1.46 | 1.3799999 | 5523535 |
| 1714171200 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.43 | 1.35 | 3359306 |
| 1714084800 | 1.37 | -0.01 | -0.72 | 1.34 | 1.3799999 | 1.33 | 3354890 |
| 1713998400 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.44 | 1.36 | 4222715 |
| 1713912000 | 1.43 | 0.09 | 6.72 | 1.35 | 1.45 | 1.33 | 11550714 |
| 1713825600 | 1.34 | -0.01 | -0.74 | 1.35 | 1.3799999 | 1.2018 | 19373998 |
| 1713566400 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.42 | 1.32 | 8764957 |
| 1713480000 | 1.4 | 0.01 | 0.72 | 1.4 | 1.48 | 1.36 | 6778558 |
| 1713393600 | 1.3899999 | 0.02 | 1.46 | 1.41 | 1.48 | 1.3799999 | 4519119 |
| 1713307200 | 1.37 | -0.03 | -2.14 | 1.36 | 1.4 | 1.35 | 4970943 |
| 1713220800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3799999 | 7474938 |
| 1712961600 | 1.45 | -0.04 | -2.68 | 1.47 | 1.49 | 1.42 | 4791139 |
| 1712875200 | 1.49 | -0.02 | -1.32 | 1.53 | 1.5497 | 1.46 | 5916285 |
| 1712788800 | 1.51 | -0.1 | -6.21 | 1.535 | 1.57 | 1.49 | 7135823 |
| 1712702400 | 1.61 | 0.03 | 1.90 | 1.58 | 1.665 | 1.58 | 5011137 |
| 1712616000 | 1.58 | 0.03 | 1.94 | 1.56 | 1.6 | 1.525 | 4710775 |
| 1712356800 | 1.55 | -0.01 | -0.64 | 1.55 | 1.57 | 1.5 | 6069214 |
| 1712270400 | 1.56 | 0 | 0.00 | 1.6 | 1.67 | 1.55 | 10283431 |
| 1712184000 | 1.56 | 0.02 | 1.30 | 1.52 | 1.58 | 1.49 | 5424391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
