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 | -0.08 | -1.78970917226 | 4.47 | 4.63 | 4.36 | 6850320 | 4.45387622 | CS |
| 4 | 0.63 | 16.7553191489 | 3.76 | 4.63 | 3.55 | 4864565 | 4.17996705 | CS |
| 12 | 0.66 | 17.6943699732 | 3.73 | 4.63 | 3.23 | 3381309 | 3.99736053 | CS |
| 26 | 0.97 | 28.3625730994 | 3.42 | 4.63 | 3.23 | 3540309 | 3.81649811 | CS |
| 52 | 0.24 | 5.78313253012 | 4.15 | 4.74 | 3.18 | 3143084 | 3.86286103 | CS |
| 156 | 0.02 | 0.45766590389 | 4.37 | 6.39 | 3.18 | 3284576 | 4.57840266 | CS |
| 260 | -0.37 | -7.7731092437 | 4.76 | 9.99 | 3.12 | 3708355 | 5.46225129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 4.42 | 0.02 | 0.45 | 4.4 | 4.47 | 4.39 | 3633757 |
| 1727127600 | 4.4 | -0.14 | -3.08 | 4.55 | 4.57 | 4.39 | 13174953 |
| 1726868400 | 4.54 | 0.04 | 0.89 | 4.6 | 4.63 | 4.54 | 8473713 |
| 1726782000 | 4.5 | 0.06 | 1.35 | 4.5599999 | 4.5599999 | 4.47 | 3793079 |
| 1726695600 | 4.44 | -0.02 | -0.45 | 4.47 | 4.63 | 4.44 | 5176100 |
| 1726609200 | 4.46 | -0.07 | -1.55 | 4.5 | 4.54 | 4.45 | 3474033 |
| 1726522800 | 4.53 | 0.22 | 5.10 | 4.35 | 4.57 | 4.35 | 5884182 |
| 1726263600 | 4.3099999 | 0.11 | 2.62 | 4.23 | 4.38 | 4.22 | 6566173 |
| 1726177200 | 4.2 | 0.48 | 12.90 | 3.96 | 4.21 | 3.91 | 10461887 |
| 1726090800 | 3.72 | 0 | 0.00 | 3.7 | 3.74 | 3.65 | 2871720 |
| 1726004400 | 3.72 | 0.08 | 2.20 | 3.62 | 3.73 | 3.58 | 4546261 |
| 1725918000 | 3.64 | 0.05 | 1.39 | 3.61 | 3.66 | 3.61 | 2120129 |
| 1725658800 | 3.59 | -0.05 | -1.37 | 3.62 | 3.65 | 3.55 | 2266257 |
| 1725572400 | 3.64 | 0.06 | 1.68 | 3.66 | 3.66 | 3.61 | 2507165 |
| 1725486000 | 3.58 | -0.06 | -1.65 | 3.63 | 3.63 | 3.56 | 3093688 |
| 1725399600 | 3.64 | -0.15 | -3.96 | 3.75 | 3.75 | 3.61 | 6056381 |
| 1725054000 | 3.79 | -0.03 | -0.79 | 3.81 | 3.83 | 3.74 | 4005041 |
| 1724967600 | 3.82 | 0.07 | 1.87 | 3.77 | 3.83 | 3.76 | 1264448 |
| 1724881200 | 3.75 | -0.07 | -1.83 | 3.76 | 3.77 | 3.69 | 2739466 |
| 1724794800 | 3.82 | -0.05 | -1.29 | 3.83 | 3.86 | 3.77 | 2737147 |
| 1724708400 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1724449200 | 3.87 | 0.05 | 1.31 | 3.85 | 3.89 | 3.82 | 1787947 |
| 1724362800 | 3.82 | -0.09 | -2.30 | 3.87 | 3.87 | 3.77 | 1851926 |
| 1724276400 | 3.91 | 0.06 | 1.56 | 3.83 | 3.92 | 3.77 | 2012410 |
| 1724190000 | 3.85 | 0.1 | 2.67 | 3.82 | 3.88 | 3.79 | 3323644 |
| 1724103600 | 3.75 | 0.07 | 1.90 | 3.68 | 3.78 | 3.67 | 3636695 |
| 1723844400 | 3.68 | 0.13 | 3.66 | 3.6 | 3.68 | 3.58 | 2893026 |
| 1723758000 | 3.55 | -0.05 | -1.39 | 3.62 | 3.63 | 3.54 | 2703383 |
| 1723671600 | 3.6 | 0.03 | 0.84 | 3.58 | 3.62 | 3.52 | 2800129 |
| 1723585200 | 3.57 | 0.02 | 0.56 | 3.53 | 3.62 | 3.52 | 2493025 |
| 1723498800 | 3.55 | 0.18 | 5.34 | 3.44 | 3.57 | 3.43 | 4283184 |
| 1723239600 | 3.37 | -0.44 | -11.55 | 3.6 | 3.63 | 3.23 | 11045589 |
| 1723153200 | 3.81 | 0.05 | 1.33 | 3.79 | 3.84 | 3.76 | 1843747 |
| 1723066800 | 3.76 | -0.11 | -2.84 | 3.91 | 3.94 | 3.73 | 2250246 |
| 1722980400 | 3.87 | -0.11 | -2.76 | 3.85 | 3.9 | 3.76 | 2600287 |
| 1722634800 | 3.98 | -0.1 | -2.45 | 4.1 | 4.15 | 3.93 | 2794102 |
| 1722548400 | 4.08 | -0.06 | -1.45 | 4.15 | 4.19 | 4.04 | 2023842 |
| 1722462000 | 4.14 | 0.06 | 1.47 | 4.1 | 4.2 | 4.1 | 3752397 |
| 1722375600 | 4.08 | 0.03 | 0.74 | 4.05 | 4.11 | 4.01 | 1864910 |
| 1722289200 | 4.05 | 0.02 | 0.50 | 4.04 | 4.0599999 | 3.97 | 1115707 |
| 1722030000 | 4.03 | 0.04 | 1.00 | 4.03 | 4.0599999 | 4.01 | 940410 |
| 1721943600 | 3.99 | -0.05 | -1.24 | 3.97 | 4.04 | 3.95 | 2249166 |
| 1721857200 | 4.04 | -0.06 | -1.46 | 4.12 | 4.18 | 4.04 | 1768812 |
| 1721770800 | 4.1 | -0.01 | -0.24 | 4.11 | 4.13 | 4.0599999 | 1111400 |
| 1721684400 | 4.11 | 0.02 | 0.49 | 4.03 | 4.13 | 4.0199999 | 2106123 |
| 1721425200 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1721338800 | 4.09 | -0.07 | -1.68 | 4.2 | 4.21 | 4.07 | 2096956 |
| 1721252400 | 4.16 | -0.12 | -2.80 | 4.29 | 4.33 | 4.16 | 2642743 |
| 1721166000 | 4.28 | 0.15 | 3.63 | 4.16 | 4.29 | 4.14 | 3207120 |
| 1721079600 | 4.13 | -0.02 | -0.48 | 4.15 | 4.19 | 4.07 | 2181979 |
| 1720820400 | 4.15 | 0.08 | 1.97 | 4.01 | 4.16 | 4 | 3521539 |
| 1720734000 | 4.07 | 0.2 | 5.17 | 3.97 | 4.09 | 3.91 | 4988211 |
| 1720647600 | 3.87 | 0.05 | 1.31 | 3.85 | 3.92 | 3.83 | 2451109 |
| 1720561200 | 3.82 | 0.01 | 0.26 | 3.78 | 3.82 | 3.77 | 3016956 |
| 1720474800 | 3.81 | 0.01 | 0.26 | 3.78 | 3.81 | 3.72 | 1891139 |
| 1720215600 | 3.8 | 0.06 | 1.60 | 3.78 | 3.86 | 3.78 | 4760855 |
| 1720129200 | 3.74 | -0.02 | -0.53 | 3.71 | 3.75 | 3.67 | 1045391 |
| 1720042800 | 3.76 | 0.07 | 1.90 | 3.73 | 3.8 | 3.72 | 2401879 |
| 1719956400 | 3.69 | 0.02 | 0.54 | 3.68 | 3.73 | 3.63 | 1860485 |
| 1719610800 | 3.67 | -0.05 | -1.34 | 3.76 | 3.79 | 3.66 | 2132257 |
| 1719524400 | 3.72 | 0.11 | 3.05 | 3.64 | 3.75 | 3.63 | 2854140 |
| 1719438000 | 3.61 | 0.07 | 1.98 | 3.53 | 3.62 | 3.52 | 2077917 |
| 1719351600 | 3.54 | -0.07 | -1.94 | 3.6 | 3.64 | 3.53 | 1764129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
