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 | 0.71 | 13.172541744 | 5.39 | 6.15 | 5.09 | 13927274 | 5.40675584 | CS |
| 4 | 1.27 | 26.2939958592 | 4.83 | 6.15 | 4.6216 | 10056775 | 5.18487711 | CS |
| 12 | 1.34 | 28.1512605042 | 4.76 | 6.15 | 4.42 | 7228354 | 5.05636515 | CS |
| 26 | 1.62 | 36.1607142857 | 4.48 | 6.15 | 4.0645 | 8367278 | 5.04170482 | CS |
| 52 | 1.24 | 25.5144032922 | 4.86 | 6.15 | 3.54 | 7842042 | 4.72263461 | CS |
| 156 | -11.98 | -66.2610619469 | 18.08 | 20.74 | 3.54 | 7586766 | 7.77937696 | CS |
| 260 | -10.03 | -62.1822690639 | 16.13 | 22.815 | 3.54 | 7029672 | 10.06822824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.14 | 0.47 | 8.29 | 5.79 | 6.15 | 5.75 | 21755395 |
| 1721947200 | 5.67 | 0.31 | 5.78 | 5.38 | 5.7699999 | 5.335 | 13885156 |
| 1721860800 | 5.36 | 0 | 0.00 | 5.35 | 5.54 | 5.34 | 12904258 |
| 1721774400 | 5.36 | 0.07 | 1.32 | 5.26 | 5.41 | 5.17 | 12592294 |
| 1721688000 | 5.29 | -0.11 | -2.04 | 5.41 | 5.4349999 | 5.09 | 20533434 |
| 1721428800 | 5.4 | -0.02 | -0.37 | 5.39 | 5.5 | 5.3 | 9721228 |
| 1721342400 | 5.42 | -0.07 | -1.28 | 5.46 | 5.695 | 5.36 | 15390545 |
| 1721256000 | 5.49 | 0.21 | 3.98 | 5.335 | 5.57 | 5.3101 | 11765716 |
| 1721169600 | 5.28 | 0.24 | 4.76 | 5.07 | 5.36 | 5.035 | 11744219 |
| 1721083200 | 5.04 | -0.12 | -2.33 | 5.2 | 5.2099 | 5.04 | 10000033 |
| 1720824000 | 5.16 | 0.03 | 0.58 | 5.21 | 5.255 | 5.11 | 6759954 |
| 1720737600 | 5.13 | 0.39 | 8.23 | 4.8 | 5.15 | 4.8 | 8622695 |
| 1720651200 | 4.74 | 0.08 | 1.72 | 4.66 | 4.9 | 4.6216 | 13120361 |
| 1720564800 | 4.66 | -0.18 | -3.72 | 4.82 | 4.85 | 4.65 | 6508253 |
| 1720478400 | 4.84 | 0.08 | 1.68 | 4.8099999 | 4.9349999 | 4.745 | 4935943 |
| 1720219200 | 4.76 | -0.02 | -0.42 | 4.76 | 4.83 | 4.705 | 5961108 |
| 1720040640 | 4.78 | -0.02 | -0.42 | 4.79 | 4.82 | 4.74 | 3177614 |
| 1719960000 | 4.8 | -0.05 | -1.03 | 4.86 | 4.88 | 4.73 | 3846107 |
| 1719873600 | 4.85 | -0.08 | -1.62 | 4.98 | 5.005 | 4.75 | 5419686 |
| 1719614400 | 4.93 | 0.09 | 1.86 | 4.83 | 4.95 | 4.75 | 14190119 |
| 1719528000 | 4.84 | 0.02 | 0.41 | 4.7699999 | 4.89 | 4.72 | 4502570 |
| 1719441600 | 4.82 | -0.13 | -2.63 | 4.9 | 5 | 4.82 | 4221882 |
| 1719355200 | 4.95 | -0.22 | -4.26 | 5.12 | 5.15 | 4.95 | 4298595 |
| 1719268800 | 5.17 | 0.21 | 4.23 | 4.98 | 5.19 | 4.94 | 8627835 |
| 1719009600 | 4.96 | 0.3 | 6.44 | 4.67 | 4.98 | 4.66 | 11362587 |
| 1718923200 | 4.66 | -0.32 | -6.43 | 4.92 | 5.01 | 4.61 | 9624902 |
| 1718750400 | 4.98 | -0.05 | -0.99 | 5.03 | 5.0599999 | 4.95 | 4584204 |
| 1718664000 | 5.03 | 0.04 | 0.80 | 5 | 5.05 | 4.87 | 5203894 |
| 1718404800 | 4.99 | 0.05 | 1.01 | 4.86 | 5.0199999 | 4.85 | 5303689 |
| 1718318400 | 4.94 | -0.12 | -2.37 | 5.07 | 5.07 | 4.87 | 6871705 |
| 1718232000 | 5.0599999 | -0.09 | -1.75 | 5.37 | 5.3949999 | 5.0199999 | 8099052 |
| 1718145600 | 5.15 | 0.03 | 0.59 | 5.1 | 5.19 | 5.035 | 5078154 |
| 1718059200 | 5.12 | -0.06 | -1.16 | 5.11 | 5.17 | 5.0599999 | 5220267 |
| 1717800000 | 5.18 | -0.07 | -1.33 | 5.195 | 5.2699999 | 5.16 | 5153715 |
| 1717713600 | 5.25 | -0.05 | -0.94 | 5.23 | 5.33 | 5.09 | 9849203 |
| 1717627200 | 5.3 | 0.25 | 4.95 | 5.5599999 | 5.58 | 5.09 | 10431112 |
| 1717540800 | 5.05 | -0.11 | -2.13 | 5.11 | 5.18 | 5.0325 | 3588257 |
| 1717454400 | 5.16 | 0.04 | 0.78 | 5.17 | 5.2295999 | 5.09 | 4934054 |
| 1717195200 | 5.12 | 0.24 | 4.92 | 4.94 | 5.14 | 4.87 | 5822441 |
| 1717108800 | 4.88 | 0.07 | 1.46 | 4.89 | 4.95 | 4.84 | 3704515 |
| 1717022400 | 4.8099999 | 0.03 | 0.63 | 4.7 | 4.85 | 4.68 | 4418878 |
| 1716936000 | 4.78 | -0.34 | -6.64 | 5.16 | 5.225 | 4.74 | 6185253 |
| 1716590400 | 5.12 | 0.18 | 3.64 | 5 | 5.18 | 4.985 | 4017902 |
| 1716504000 | 4.94 | 0 | 0.00 | 4.91 | 4.99 | 4.85 | 4874090 |
| 1716417600 | 4.94 | -0.05 | -1.00 | 4.95 | 5.0599999 | 4.88 | 4364506 |
| 1716331200 | 4.99 | 0.15 | 3.10 | 4.84 | 5 | 4.83 | 5013684 |
| 1716244800 | 4.84 | -0.19 | -3.78 | 5.05 | 5.09 | 4.83 | 5124289 |
| 1715985600 | 5.03 | -0.09 | -1.76 | 5.09 | 5.11 | 5.01 | 4382509 |
| 1715899200 | 5.12 | 0.17 | 3.43 | 4.95 | 5.12 | 4.9349999 | 3870726 |
| 1715812800 | 4.95 | 0 | 0.00 | 4.99 | 5.01 | 4.89 | 4725237 |
| 1715726400 | 4.95 | 0.01 | 0.20 | 5.0599999 | 5.14 | 4.93 | 5192676 |
| 1715640000 | 4.94 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.89 | 4400655 |
| 1715380800 | 4.96 | 0.28 | 5.98 | 4.76 | 5.01 | 4.75 | 9087868 |
| 1715294400 | 4.68 | 0.22 | 4.93 | 4.65 | 4.7699999 | 4.42 | 7888689 |
| 1715208000 | 4.46 | -0.03 | -0.67 | 4.46 | 4.51 | 4.421 | 5831754 |
| 1715121600 | 4.49 | 0.01 | 0.22 | 4.51 | 4.6 | 4.49 | 4913408 |
| 1715035200 | 4.48 | 0.04 | 0.90 | 4.49 | 4.55 | 4.43 | 4444806 |
| 1714776000 | 4.44 | -0.23 | -4.93 | 4.76 | 4.82 | 4.43 | 5717910 |
| 1714689600 | 4.67 | 0.12 | 2.64 | 4.64 | 4.72 | 4.54 | 5072350 |
| 1714603200 | 4.55 | -0.01 | -0.22 | 4.57 | 4.69 | 4.49 | 6055061 |
| 1714516800 | 4.5599999 | 0.04 | 0.88 | 4.47 | 4.635 | 4.46 | 6110424 |
| 1714430400 | 4.5199999 | 0.04 | 0.89 | 4.53 | 4.55 | 4.4 | 6337523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
