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 | -0.05 | -1.14155251142 | 4.38 | 4.49 | 4.26 | 241673 | 4.37415597 | CS |
| 4 | -0.09 | -2.03619909502 | 4.42 | 4.87 | 4.26 | 406340 | 4.59565346 | CS |
| 12 | -0.01 | -0.230414746544 | 4.34 | 4.87 | 3.8 | 374862 | 4.35587597 | CS |
| 26 | -1.46 | -25.2158894646 | 5.79 | 5.99 | 3.8 | 485513 | 4.92656624 | CS |
| 52 | 1.35 | 45.3020134228 | 2.98 | 6.06 | 2.25 | 483384 | 4.48497231 | CS |
| 156 | -7.28 | -62.7045650301 | 11.61 | 12.8 | 2.25 | 757925 | 5.88527159 | CS |
| 260 | -2.26 | -34.2943854325 | 6.59 | 13.09 | 2.25 | 765975 | 6.47258767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1726609200 | 4.42 | 0.13 | 3.03 | 4.37 | 4.45 | 4.26 | 387196 |
| 1726522800 | 4.29 | 0 | 0.00 | 4.29 | 4.34 | 4.26 | 199414 |
| 1726263600 | 4.29 | -0.06 | -1.38 | 4.38 | 4.41 | 4.28 | 235819 |
| 1726177200 | 4.35 | -0.13 | -2.90 | 4.44 | 4.49 | 4.35 | 169016 |
| 1726090800 | 4.48 | 0.19 | 4.43 | 4.38 | 4.48 | 4.28 | 216919 |
| 1726004400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1725918000 | 4.29 | -0.03 | -0.69 | 4.35 | 4.41 | 4.28 | 200498 |
| 1725658800 | 4.32 | -0.17 | -3.79 | 4.47 | 4.5 | 4.3099999 | 198316 |
| 1725572400 | 4.49 | 0.15 | 3.46 | 4.33 | 4.49 | 4.33 | 403774 |
| 1725486000 | 4.34 | -0.06 | -1.36 | 4.38 | 4.5 | 4.3099999 | 310785 |
| 1725399600 | 4.4 | -0.13 | -2.87 | 4.45 | 4.53 | 4.36 | 292256 |
| 1725054000 | 4.53 | -0.03 | -0.66 | 4.57 | 4.57 | 4.42 | 346122 |
| 1724967600 | 4.5599999 | -0.05 | -1.08 | 4.64 | 4.66 | 4.55 | 260748 |
| 1724881200 | 4.61 | -0.23 | -4.75 | 4.83 | 4.83 | 4.61 | 359198 |
| 1724794800 | 4.84 | 0.17 | 3.64 | 4.62 | 4.87 | 4.6 | 1633509 |
| 1724708400 | 4.67 | -0.11 | -2.30 | 4.8 | 4.8 | 4.6 | 484318 |
| 1724449200 | 4.78 | 0.18 | 3.91 | 4.61 | 4.84 | 4.61 | 672024 |
| 1724362800 | 4.6 | -0.06 | -1.29 | 4.64 | 4.72 | 4.5599999 | 500507 |
| 1724276400 | 4.66 | 0.26 | 5.91 | 4.42 | 4.67 | 4.4 | 443696 |
| 1724190000 | 4.4 | 0.07 | 1.62 | 4.34 | 4.45 | 4.32 | 195898 |
| 1724103600 | 4.33 | 0.07 | 1.64 | 4.2699999 | 4.37 | 4.2699999 | 259535 |
| 1723844400 | 4.26 | -0.08 | -1.84 | 4.32 | 4.32 | 4.13 | 458875 |
| 1723758000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.44 | 4.28 | 499363 |
| 1723671600 | 4.3 | 0.19 | 4.62 | 4.12 | 4.32 | 4.12 | 797321 |
| 1723585200 | 4.11 | 0.1 | 2.49 | 4.03 | 4.15 | 3.98 | 343680 |
| 1723498800 | 4.01 | -0.16 | -3.84 | 4.17 | 4.18 | 4 | 455250 |
| 1723239600 | 4.17 | 0.06 | 1.46 | 4.14 | 4.36 | 4.07 | 388670 |
| 1723153200 | 4.11 | 0.03 | 0.74 | 3.97 | 4.21 | 3.8 | 890055 |
| 1723066800 | 4.08 | -0.07 | -1.69 | 4.18 | 4.21 | 4.01 | 610337 |
| 1722980400 | 4.15 | 0.15 | 3.75 | 3.91 | 4.17 | 3.83 | 492983 |
| 1722634800 | 4 | -0.16 | -3.85 | 4.08 | 4.17 | 3.95 | 756315 |
| 1722548400 | 4.16 | -0.05 | -1.19 | 4.19 | 4.26 | 4.11 | 464305 |
| 1722462000 | 4.21 | 0.07 | 1.69 | 4.16 | 4.26 | 4.16 | 375868 |
| 1722375600 | 4.14 | -0.1 | -2.36 | 4.25 | 4.28 | 4.12 | 163027 |
| 1722289200 | 4.24 | -0.03 | -0.70 | 4.2699999 | 4.36 | 4.19 | 226674 |
| 1722030000 | 4.2699999 | 0.1 | 2.40 | 4.22 | 4.29 | 4.19 | 344993 |
| 1721943600 | 4.17 | 0.06 | 1.46 | 4.09 | 4.22 | 4.09 | 249021 |
| 1721857200 | 4.11 | -0.08 | -1.91 | 4.15 | 4.19 | 4.07 | 260888 |
| 1721770800 | 4.19 | 0.07 | 1.70 | 4.11 | 4.23 | 4.11 | 225388 |
| 1721684400 | 4.12 | -0.01 | -0.24 | 4.16 | 4.17 | 4.04 | 319025 |
| 1721425200 | 4.13 | 0.06 | 1.47 | 4.07 | 4.21 | 4.0599999 | 308323 |
| 1721338800 | 4.07 | -0.11 | -2.63 | 4.18 | 4.26 | 4.07 | 444981 |
| 1721252400 | 4.18 | -0.28 | -6.28 | 4.4 | 4.4 | 4.16 | 378310 |
| 1721166000 | 4.46 | 0.16 | 3.72 | 4.3 | 4.53 | 4.3 | 470265 |
| 1721079600 | 4.3 | 0.02 | 0.47 | 4.29 | 4.37 | 4.28 | 353019 |
| 1720820400 | 4.28 | -0.08 | -1.83 | 4.35 | 4.39 | 4.28 | 190524 |
| 1720734000 | 4.36 | -0.03 | -0.68 | 4.42 | 4.43 | 4.3099999 | 220905 |
| 1720647600 | 4.39 | -0.05 | -1.13 | 4.43 | 4.45 | 4.37 | 118540 |
| 1720561200 | 4.44 | -0.04 | -0.89 | 4.47 | 4.48 | 4.41 | 192636 |
| 1720474800 | 4.48 | 0.11 | 2.52 | 4.37 | 4.49 | 4.34 | 516815 |
| 1720215600 | 4.37 | -0.08 | -1.80 | 4.48 | 4.48 | 4.35 | 224598 |
| 1720129200 | 4.45 | 0.01 | 0.23 | 4.58 | 4.58 | 4.41 | 112352 |
| 1720042800 | 4.44 | 0.01 | 0.23 | 4.45 | 4.6 | 4.32 | 243286 |
| 1719956400 | 4.43 | 0.13 | 3.02 | 4.26 | 4.43 | 4.25 | 263884 |
| 1719610800 | 4.3 | -0.07 | -1.60 | 4.4 | 4.41 | 4.2699999 | 202735 |
| 1719524400 | 4.37 | 0.04 | 0.92 | 4.33 | 4.38 | 4.28 | 267646 |
| 1719438000 | 4.33 | -0.04 | -0.92 | 4.34 | 4.41 | 4.26 | 391847 |
| 1719351600 | 4.37 | -0.1 | -2.24 | 4.48 | 4.48 | 4.34 | 307964 |
| 1719265200 | 4.47 | 0.07 | 1.59 | 4.4 | 4.48 | 4.38 | 853500 |
| 1719006000 | 4.4 | -0.09 | -2.00 | 4.47 | 4.5199999 | 4.36 | 996015 |
| 1718919600 | 4.49 | -0.11 | -2.39 | 4.62 | 4.66 | 4.48 | 676117 |
| 1718833200 | 4.6 | -0.04 | -0.86 | 4.63 | 4.73 | 4.6 | 281812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
