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 | 0.38 | 8.50111856823 | 4.47 | 4.89 | 4.39 | 308549 | 4.59227234 | CS |
| 4 | -0.15 | -3 | 5 | 5.03 | 4.125 | 1071424 | 4.85402305 | CS |
| 12 | 0.72 | 17.4334140436 | 4.13 | 5.16 | 3.63 | 676281 | 4.70754522 | CS |
| 26 | 1.13 | 30.376344086 | 3.72 | 5.16 | 3.63 | 492959 | 4.51091062 | CS |
| 52 | 2.31 | 90.9448818898 | 2.54 | 5.16 | 2.32 | 313933 | 4.23913312 | CS |
| 156 | 2.1 | 76.3636363636 | 2.75 | 5.16 | 2.16 | 291374 | 4.20872136 | CS |
| 260 | 2.1 | 76.3636363636 | 2.75 | 5.16 | 2.16 | 291374 | 4.20872136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204200 | 4.66 | -0.04 | -0.85 | 4.72 | 4.72 | 4.6 | 300650 |
| 1729117800 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.57 | 349717 |
| 1729031400 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.39 | 349660 |
| 1728945000 | 4.5 | 0.01 | 0.22 | 4.45 | 4.5 | 4.42 | 175946 |
| 1728685800 | 4.49 | 0.03 | 0.67 | 4.47 | 4.545 | 4.46 | 366770 |
| 1728599400 | 4.46 | 0.2 | 4.69 | 4.25 | 4.46 | 4.21 | 510810 |
| 1728513000 | 4.26 | -0.08 | -1.84 | 4.34 | 4.34 | 4.245 | 433127 |
| 1728426600 | 4.34 | -0.06 | -1.36 | 4.36 | 4.39 | 4.125 | 734528 |
| 1728340200 | 4.4 | -0.07 | -1.57 | 4.47 | 4.47 | 4.3519 | 634536 |
| 1728081000 | 4.47 | -0.08 | -1.76 | 4.54 | 4.59 | 4.44 | 557632 |
| 1727994600 | 4.55 | -0.06 | -1.30 | 4.6 | 4.6 | 4.49 | 468434 |
| 1727908200 | 4.61 | -0.04 | -0.86 | 4.65 | 4.69 | 4.575 | 338557 |
| 1727821800 | 4.65 | 0.05 | 1.09 | 4.71 | 4.74 | 4.59 | 462638 |
| 1727735400 | 4.6 | -0.09 | -1.92 | 4.68 | 4.69 | 4.5599999 | 382780 |
| 1727476200 | 4.69 | -0.23 | -4.67 | 4.91 | 4.91 | 4.69 | 615306 |
| 1727389800 | 4.92 | -0.05 | -1.01 | 5 | 5.03 | 4.92 | 755024 |
| 1727303400 | 4.97 | 0.11 | 2.26 | 4.86 | 4.98 | 4.86 | 683783 |
| 1727217000 | 4.86 | -0.01 | -0.21 | 4.94 | 4.94 | 4.8 | 599241 |
| 1727130600 | 4.87 | -0.16 | -3.18 | 4.99 | 5 | 4.86 | 684346 |
| 1726871400 | 5.03 | 0.2 | 4.14 | 5 | 5.03 | 4.855 | 12024985 |
| 1726785000 | 4.83 | 0.18 | 3.87 | 4.82 | 4.92 | 4.75 | 1702546 |
| 1726698600 | 4.65 | -0.11 | -2.31 | 4.8099999 | 4.965 | 4.65 | 1390857 |
| 1726612200 | 4.76 | -0.12 | -2.46 | 4.86 | 4.88 | 4.75 | 1068892 |
| 1726525800 | 4.88 | -0.17 | -3.37 | 5.16 | 5.16 | 4.78 | 2032955 |
| 1726266600 | 5.05 | 0.37 | 7.91 | 4.78 | 5.05 | 4.73 | 915370 |
| 1726180200 | 4.68 | 0.33 | 7.59 | 4.46 | 4.68 | 4.46 | 518629 |
| 1726093800 | 4.35 | 0.06 | 1.40 | 4.3099999 | 4.38 | 4.21 | 366859 |
| 1726007400 | 4.29 | 0.07 | 1.66 | 4.24 | 4.38 | 4.22 | 297223 |
| 1725921000 | 4.22 | 0.02 | 0.48 | 4.22 | 4.3099999 | 4.16 | 267437 |
| 1725661800 | 4.2 | -0.24 | -5.41 | 4.46 | 4.46 | 4.2 | 398436 |
| 1725575400 | 4.44 | -0.09 | -1.99 | 4.61 | 4.63 | 4.4193 | 267724 |
| 1725489000 | 4.53 | 0.23 | 5.35 | 4.2699999 | 4.5599999 | 4.2699999 | 392674 |
| 1725402600 | 4.3 | -0.24 | -5.29 | 4.43 | 4.46 | 4.274 | 571792 |
| 1725057000 | 4.54 | 0.06 | 1.34 | 4.49 | 4.61 | 4.48 | 936905 |
| 1724970600 | 4.48 | 0.1 | 2.28 | 4.38 | 4.535 | 4.33 | 238129 |
| 1724884200 | 4.38 | -0.16 | -3.52 | 4.51 | 4.51 | 4.3099999 | 350230 |
| 1724797800 | 4.54 | -0.1 | -2.16 | 4.64 | 4.64 | 4.53 | 246382 |
| 1724711400 | 4.64 | -0.18 | -3.73 | 4.89 | 4.89 | 4.63 | 375171 |
| 1724452200 | 4.82 | 0.18 | 3.88 | 4.7 | 4.85 | 4.63 | 465688 |
| 1724365800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.71 | 4.48 | 363668 |
| 1724279400 | 4.65 | 0.03 | 0.65 | 4.6 | 4.7 | 4.5199999 | 303623 |
| 1724193000 | 4.62 | 0.11 | 2.44 | 4.6 | 4.66 | 4.5 | 439690 |
| 1724106600 | 4.51 | 0.24 | 5.62 | 4.29 | 4.51 | 4.29 | 394947 |
| 1723847400 | 4.2699999 | 0.15 | 3.64 | 4.13 | 4.3099999 | 4.12 | 255657 |
| 1723761000 | 4.12 | 0.08 | 1.98 | 4.09 | 4.155 | 3.95 | 173048 |
| 1723674600 | 4.04 | -0.2 | -4.72 | 4.01 | 4.23 | 3.82 | 403395 |
| 1723588200 | 4.24 | 0.16 | 3.92 | 4.08 | 4.305 | 4.07 | 475953 |
| 1723501800 | 4.08 | 0.21 | 5.43 | 3.95 | 4.115 | 3.95 | 316806 |
| 1723242600 | 3.87 | -0.01 | -0.26 | 3.93 | 3.93 | 3.83 | 126043 |
| 1723156200 | 3.88 | 0.05 | 1.31 | 3.9 | 3.95 | 3.83 | 167674 |
| 1723069800 | 3.83 | -0.2 | -4.96 | 4.05 | 4.08 | 3.8 | 382303 |
| 1722983400 | 4.03 | 0.13 | 3.33 | 3.86 | 4.11 | 3.83 | 279112 |
| 1722897000 | 3.9 | -0.13 | -3.23 | 3.69 | 3.95 | 3.63 | 329572 |
| 1722637800 | 4.03 | -0.27 | -6.28 | 4.32 | 4.33 | 4.005 | 242456 |
| 1722551400 | 4.3 | -0.19 | -4.23 | 4.51 | 4.51 | 4.205 | 318752 |
| 1722465000 | 4.49 | 0.3 | 7.16 | 4.25 | 4.5199999 | 4.25 | 310635 |
| 1722378600 | 4.19 | 0.07 | 1.70 | 4.18 | 4.23 | 4.14 | 127279 |
| 1722292200 | 4.12 | -0.04 | -0.96 | 4.2 | 4.245 | 4.09 | 106153 |
| 1722033000 | 4.16 | 0.1 | 2.46 | 4.13 | 4.165 | 4.0199999 | 151452 |
| 1721946600 | 4.0599999 | -0.17 | -4.02 | 4.1 | 4.17 | 4.0599999 | 241012 |
| 1721860200 | 4.23 | -0.12 | -2.76 | 4.42 | 4.44 | 4.23 | 241337 |
| 1721773800 | 4.35 | 0.15 | 3.57 | 4.23 | 4.35 | 4.16 | 213499 |
| 1721687400 | 4.2 | 0.08 | 1.94 | 4.15 | 4.2 | 4.1 | 137400 |
| 1721428200 | 4.12 | -0.04 | -0.96 | 4.05 | 4.21 | 4.01 | 154086 |
| 1721341800 | 4.16 | -0.16 | -3.70 | 4.48 | 4.48 | 4.11 | 271082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
