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 | -0.105 | -2.61519302615 | 4.015 | 4.02 | 3.85 | 466615 | 3.93690114 | CS |
| 4 | -0.08 | -2.00501253133 | 3.99 | 4.02 | 3.85 | 387644 | 3.96595839 | CS |
| 12 | 0.01 | 0.25641025641 | 3.9 | 4.06 | 3.85 | 374414 | 3.98763672 | CS |
| 26 | 0.16 | 4.26666666667 | 3.75 | 4.06 | 3.73 | 389169 | 3.90610357 | CS |
| 52 | 0.16 | 4.26666666667 | 3.75 | 4.06 | 3.69 | 361656 | 3.88726374 | CS |
| 156 | -1.32 | -25.2390057361 | 5.23 | 5.2498 | 3.52 | 293203 | 3.99875729 | CS |
| 260 | -1.08 | -21.6432865731 | 4.99 | 5.43 | 3 | 343606 | 4.38288878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.93 | 3.86 | 419864 |
| 1731714000 | 3.86 | -0.05 | -1.28 | 3.9 | 3.93 | 3.85 | 566282 |
| 1731627600 | 3.91 | -0.06 | -1.39 | 3.95 | 3.965 | 3.91 | 565986 |
| 1731541200 | 3.965 | -0.01 | -0.25 | 3.97 | 3.99 | 3.95 | 684347 |
| 1731454800 | 3.975 | -0.05 | -1.12 | 4.0199999 | 4.0199999 | 3.97 | 272971 |
| 1731368400 | 4.0199999 | 0 | 0.00 | 4.01 | 4.03 | 3.98 | 314583 |
| 1731109200 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 3.99 | 339160 |
| 1731022800 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 257044 |
| 1730936400 | 4 | 0.05 | 1.27 | 3.96 | 4 | 3.94 | 616337 |
| 1730850000 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.94 | 284000 |
| 1730763600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.98 | 3.94 | 279746 |
| 1730500800 | 3.96 | 0 | 0.00 | 3.97 | 3.97 | 3.96 | 304616 |
| 1730414400 | 3.96 | 0.01 | 0.25 | 3.96 | 3.97 | 3.94 | 340880 |
| 1730328000 | 3.95 | 0.01 | 0.25 | 3.96 | 3.9607 | 3.92 | 272513 |
| 1730241600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.9797 | 3.94 | 396144 |
| 1730155200 | 3.98 | 0 | 0.00 | 3.98 | 3.995 | 3.97 | 279504 |
| 1729896000 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.965 | 532245 |
| 1729809600 | 3.98 | 0 | 0.00 | 3.96 | 3.98 | 3.95 | 502731 |
| 1729723200 | 3.98 | -0.01 | -0.25 | 3.99 | 3.99 | 3.97 | 300288 |
| 1729636800 | 3.99 | -0.02 | -0.50 | 3.99 | 3.9992 | 3.97 | 537043 |
| 1729550400 | 4.01 | 0.03 | 0.75 | 3.99 | 4.01 | 3.98 | 289823 |
| 1729291200 | 3.98 | -0.04 | -1.00 | 4.01 | 4.0199999 | 3.98 | 540770 |
| 1729204800 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 4.01 | 171517 |
| 1729118400 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.03 | 4.01 | 415266 |
| 1729032000 | 4.01 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4 | 407299 |
| 1728945600 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 4 | 247284 |
| 1728686400 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 315433 |
| 1728600000 | 4.0199999 | 0.01 | 0.25 | 4.03 | 4.03 | 4.015 | 294600 |
| 1728513600 | 4.01 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 300339 |
| 1728427200 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 233714 |
| 1728340800 | 4 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 3.99 | 353875 |
| 1728081600 | 4.01 | -0.02 | -0.50 | 4.03 | 4.04 | 4 | 472849 |
| 1727995200 | 4.03 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 331498 |
| 1727908800 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 4.03 | 384458 |
| 1727822400 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.0199999 | 438927 |
| 1727736000 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.05 | 4.01 | 562282 |
| 1727476800 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 3.99 | 515580 |
| 1727390400 | 4 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 357123 |
| 1727304000 | 4.01 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 327881 |
| 1727217600 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.98 | 558840 |
| 1727131200 | 3.99 | -0.02 | -0.50 | 3.99 | 4 | 3.96 | 426129 |
| 1726872000 | 4.01 | -0.02 | -0.50 | 4.05 | 4.05 | 4 | 385185 |
| 1726785600 | 4.03 | 0 | 0.00 | 4.07 | 4.07 | 4.01 | 421084 |
| 1726699200 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.0599999 | 4.01 | 602492 |
| 1726612800 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.0395 | 4 | 371873 |
| 1726526400 | 4.03 | 0.01 | 0.25 | 4.03 | 4.04 | 4.0199999 | 343557 |
| 1726267200 | 4.0199999 | 0.03 | 0.75 | 3.99 | 4.0199999 | 3.99 | 380011 |
| 1726180800 | 3.99 | 0 | 0.00 | 4 | 4.01 | 3.97 | 408189 |
| 1726094400 | 3.99 | 0.01 | 0.25 | 3.99 | 3.99 | 3.97 | 231918 |
| 1726008000 | 3.98 | 0.01 | 0.25 | 3.98 | 3.985 | 3.96 | 300699 |
| 1725921600 | 3.97 | 0.01 | 0.25 | 3.96 | 3.97 | 3.95 | 237287 |
| 1725662400 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 234328 |
| 1725576000 | 3.97 | 0.01 | 0.25 | 3.97 | 3.97 | 3.95 | 271664 |
| 1725489600 | 3.96 | -0.02 | -0.50 | 3.96 | 3.98 | 3.9537 | 332317 |
| 1725403200 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.96 | 582309 |
| 1725057600 | 3.98 | 0.02 | 0.51 | 3.98 | 3.99 | 3.97 | 432334 |
| 1724971200 | 3.96 | 0.06 | 1.54 | 3.93 | 3.96 | 3.9 | 761643 |
| 1724884800 | 3.9 | -0.02 | -0.38 | 3.92 | 3.92 | 3.89 | 306885 |
| 1724798400 | 3.915 | -0.01 | -0.13 | 3.92 | 3.92 | 3.9 | 212188 |
| 1724712000 | 3.92 | 0.01 | 0.26 | 3.9 | 3.92 | 3.9 | 184400 |
| 1724452800 | 3.91 | -0.03 | -0.76 | 3.93 | 3.93 | 3.89 | 416608 |
| 1724366400 | 3.94 | 0 | 0.00 | 3.94 | 3.95 | 3.92 | 255354 |
| 1724280000 | 3.94 | 0.01 | 0.25 | 3.93 | 3.94 | 3.91 | 249034 |
| 1724193600 | 3.93 | 0.03 | 0.77 | 3.9 | 3.93 | 3.9 | 230548 |
| 1724107200 | 3.9 | 0 | 0.00 | 3.89 | 3.91 | 3.88 | 454821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
