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 | -0.005 | -1.04166666667 | 0.48 | 0.51 | 0.465 | 14605 | 0.48518966 | CS |
| 4 | -0.075 | -13.6363636364 | 0.55 | 0.56 | 0.465 | 42495 | 0.50329298 | CS |
| 12 | 0.07 | 17.2839506173 | 0.405 | 0.64 | 0.38 | 53225 | 0.51395155 | CS |
| 26 | -0.145 | -23.3870967742 | 0.62 | 0.8 | 0.38 | 62641 | 0.5433706 | CS |
| 52 | -0.145 | -23.3870967742 | 0.62 | 0.8 | 0.38 | 62641 | 0.5433706 | CS |
| 156 | -0.145 | -23.3870967742 | 0.62 | 0.8 | 0.38 | 62641 | 0.5433706 | CS |
| 260 | -0.145 | -23.3870967742 | 0.62 | 0.8 | 0.38 | 62641 | 0.5433706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.475 | -0.005 | -1.04 | 0.48 | 0.5 | 0.465 | 17262 |
| 1721943600 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.475 | 15500 |
| 1721857200 | 0.495 | 0 | 0.00 | 0.51 | 0.51 | 0.475 | 8500 |
| 1721770800 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 20189 |
| 1721684400 | 0.5 | 0.005 | 1.01 | 0.47 | 0.5 | 0.47 | 7900 |
| 1721425200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1721338800 | 0.495 | 0.015 | 3.13 | 0.5 | 0.5 | 0.495 | 4900 |
| 1721252400 | 0.48 | -0.005 | -1.03 | 0.495 | 0.5 | 0.48 | 32600 |
| 1721166000 | 0.485 | 0.005 | 1.04 | 0.5 | 0.5 | 0.48 | 54500 |
| 1721079600 | 0.48 | -0.02 | -4.00 | 0.47 | 0.52 | 0.47 | 64982 |
| 1720820400 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 73507 |
| 1720734000 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.49 | 40180 |
| 1720647600 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.48 | 71000 |
| 1720561200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 14100 |
| 1720474800 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 190500 |
| 1720215600 | 0.53 | -0.01 | -1.85 | 0.535 | 0.535 | 0.53 | 12000 |
| 1720129200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 15500 |
| 1720042800 | 0.54 | 0.01 | 1.89 | 0.56 | 0.56 | 0.52 | 116064 |
| 1719956400 | 0.53 | 0.01 | 1.92 | 0.55 | 0.56 | 0.53 | 37550 |
| 1719610800 | 0.52 | -0.02 | -3.70 | 0.55 | 0.55 | 0.52 | 6993 |
| 1719524400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.54 | 0.51 | 49267 |
| 1719438000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 40515 |
| 1719351600 | 0.53 | -0.03 | -5.36 | 0.59 | 0.6 | 0.53 | 501348 |
| 1719265200 | 0.56 | -0.03 | -5.08 | 0.59 | 0.59 | 0.56 | 9750 |
| 1719006000 | 0.59 | 0 | 0.00 | 0.6 | 0.64 | 0.5 | 167500 |
| 1718919600 | 0.59 | 0.04 | 7.27 | 0.55 | 0.61 | 0.55 | 45766 |
| 1718833200 | 0.55 | 0.04 | 7.84 | 0.51 | 0.55 | 0.5 | 38512 |
| 1718746800 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.5 | 107289 |
| 1718660400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 10500 |
| 1718401200 | 0.54 | -0.04 | -6.90 | 0.55 | 0.55 | 0.54 | 13000 |
| 1718314800 | 0.58 | 0.03 | 5.45 | 0.5699999 | 0.59 | 0.5699999 | 8701 |
| 1718228400 | 0.55 | -0.04 | -6.78 | 0.58 | 0.58 | 0.55 | 16800 |
| 1718142000 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.5699999 | 19500 |
| 1718055600 | 0.59 | 0 | 0.00 | 0.5699999 | 0.59 | 0.5699999 | 38005 |
| 1717796400 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.59 | 0.58 | 133381 |
| 1717710000 | 0.5699999 | 0.0499999 | 9.62 | 0.53 | 0.5699999 | 0.5 | 98200 |
| 1717623600 | 0.52 | 0.03 | 6.12 | 0.51 | 0.53 | 0.51 | 4500 |
| 1717537200 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 67700 |
| 1717450800 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 70500 |
| 1717191600 | 0.51 | 0 | 0.00 | 0.52 | 0.54 | 0.51 | 79500 |
| 1717105200 | 0.51 | 0.02 | 4.08 | 0.49 | 0.51 | 0.49 | 26840 |
| 1717018800 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 34000 |
| 1716932400 | 0.5 | 0.015 | 3.09 | 0.495 | 0.5 | 0.48 | 135500 |
| 1716846000 | 0.485 | 0.005 | 1.04 | 0.51 | 0.51 | 0.48 | 10100 |
| 1716586800 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.48 | 27550 |
| 1716500400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.49 | 0.47 | 72000 |
| 1716414000 | 0.47 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 26500 |
| 1716327600 | 0.47 | 0 | 0.00 | 0.46 | 0.48 | 0.45 | 21700 |
| 1715982000 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 3500 |
| 1715895600 | 0.48 | 0.01 | 2.13 | 0.45 | 0.485 | 0.45 | 79160 |
| 1715809200 | 0.47 | 0 | 0.00 | 0.48 | 0.5 | 0.47 | 11715 |
| 1715722800 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 6500 |
| 1715636400 | 0.48 | 0.01 | 2.13 | 0.48 | 0.49 | 0.465 | 9550 |
| 1715377200 | 0.47 | 0.01 | 2.17 | 0.45 | 0.47 | 0.45 | 39000 |
| 1715290800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.48 | 0.45 | 21000 |
| 1715204400 | 0.45 | 0.01 | 2.27 | 0.43 | 0.45 | 0.43 | 28650 |
| 1715118000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 42500 |
| 1715031600 | 0.43 | 0.03 | 7.50 | 0.39 | 0.44 | 0.38 | 39001 |
| 1714772400 | 0.4 | -0.01 | -2.44 | 0.405 | 0.415 | 0.385 | 124632 |
| 1714686000 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.44 | 0.4099999 | 148304 |
| 1714599600 | 0.42 | -0.03 | -6.67 | 0.445 | 0.445 | 0.4099999 | 61100 |
| 1714513200 | 0.45 | 0 | 0.00 | 0.465 | 0.49 | 0.45 | 3000 |
| 1714426800 | 0.45 | -0.03 | -6.25 | 0.495 | 0.5 | 0.45 | 59510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
