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 | -0.2 | -14.598540146 | 1.37 | 1.42 | 1.07 | 2609722 | 1.33836236 | CS |
| 4 | -0.23 | -16.4285714286 | 1.4 | 1.53 | 1.07 | 2520401 | 1.40101767 | CS |
| 12 | -0.66 | -36.0655737705 | 1.83 | 1.895 | 1.07 | 3094642 | 1.57032374 | CS |
| 26 | -0.56 | -32.3699421965 | 1.73 | 2.01 | 1.07 | 3069778 | 1.63770364 | CS |
| 52 | 0.17 | 17 | 1 | 2.01 | 0.98 | 2593575 | 1.58680015 | CS |
| 156 | -0.01 | -0.847457627119 | 1.18 | 2.15 | 0.8201 | 2305501 | 1.46155107 | CS |
| 260 | 0.641 | 121.172022684 | 0.529 | 2.15 | 0.271 | 1964022 | 1.33873637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 1.3 | -0.02 | -1.52 | 1.3 | 1.33 | 1.28 | 3121466 |
| 1721860200 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3899999 | 1.305 | 2506082 |
| 1721773800 | 1.3799999 | 0.02 | 1.85 | 1.34 | 1.4 | 1.33 | 2225658 |
| 1721687400 | 1.355 | 0 | 0.37 | 1.37 | 1.385 | 1.32 | 2526205 |
| 1721428200 | 1.35 | -0.01 | -0.74 | 1.37 | 1.42 | 1.34 | 2669198 |
| 1721341800 | 1.36 | -0.06 | -4.23 | 1.42 | 1.42 | 1.36 | 3423989 |
| 1721255400 | 1.42 | -0.07 | -4.70 | 1.49 | 1.49 | 1.3899999 | 3613536 |
| 1721169000 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.455 | 2922841 |
| 1721082600 | 1.5 | 0 | 0.00 | 1.51 | 1.53 | 1.48 | 2648195 |
| 1720823400 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.46 | 1794086 |
| 1720737000 | 1.5 | 0.03 | 2.04 | 1.47 | 1.5049999 | 1.4514 | 2568990 |
| 1720650600 | 1.47 | 0.09 | 6.52 | 1.3799999 | 1.5 | 1.3799999 | 3881577 |
| 1720564200 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.41 | 1.35 | 2240925 |
| 1720477800 | 1.36 | 0 | 0.00 | 1.36 | 1.3899999 | 1.335 | 2207302 |
| 1720218600 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.34 | 1663607 |
| 1720040640 | 1.3799999 | 0.03 | 2.22 | 1.3899999 | 1.41 | 1.37 | 1347676 |
| 1719959400 | 1.35 | -0.06 | -4.26 | 1.4 | 1.405 | 1.34 | 2236678 |
| 1719873000 | 1.41 | -0.01 | -0.70 | 1.4 | 1.42 | 1.3799999 | 1769206 |
| 1719613800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1719527400 | 1.42 | 0.01 | 0.71 | 1.43 | 1.49 | 1.3899999 | 4680096 |
| 1719441000 | 1.41 | 0.13 | 10.16 | 1.29 | 1.42 | 1.29 | 4635639 |
| 1719354600 | 1.28 | -0.09 | -6.57 | 1.37 | 1.3799999 | 1.28 | 4878299 |
| 1719268200 | 1.37 | -0.04 | -2.84 | 1.42 | 1.435 | 1.37 | 2563482 |
| 1719009000 | 1.41 | -0.05 | -3.42 | 1.44 | 1.46 | 1.41 | 3597295 |
| 1718922600 | 1.46 | 0 | 0.00 | 1.45 | 1.5 | 1.444 | 3997136 |
| 1718749800 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5 | 1.45 | 1936218 |
| 1718663400 | 1.45 | -0.03 | -2.03 | 1.48 | 1.5 | 1.42 | 2924764 |
| 1718404200 | 1.48 | -0.03 | -1.99 | 1.5 | 1.52 | 1.47 | 2249670 |
| 1718317800 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.48 | 3049908 |
| 1718231400 | 1.49 | 0.03 | 2.05 | 1.46 | 1.52 | 1.46 | 3769804 |
| 1718145000 | 1.46 | -0.08 | -5.19 | 1.53 | 1.53 | 1.46 | 3636290 |
| 1718058600 | 1.54 | 0.03 | 1.99 | 1.53 | 1.57 | 1.52 | 3476129 |
| 1717799400 | 1.51 | -0.07 | -4.43 | 1.58 | 1.58 | 1.51 | 2395880 |
| 1717713000 | 1.58 | -0.01 | -0.63 | 1.6 | 1.61 | 1.57 | 3126981 |
| 1717626600 | 1.59 | -0.05 | -3.05 | 1.65 | 1.665 | 1.59 | 4873566 |
| 1717540200 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.73 | 1.6 | 5618020 |
| 1717453800 | 1.71 | -0.09 | -5.00 | 1.8 | 1.81 | 1.67 | 3081093 |
| 1717194600 | 1.8 | 0.01 | 0.56 | 1.8 | 1.84 | 1.78 | 2823889 |
| 1717108200 | 1.79 | 0 | 0.00 | 1.79 | 1.81 | 1.7701 | 2561995 |
| 1717021800 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.73 | 2338201 |
| 1716935400 | 1.8 | 0.04 | 2.27 | 1.78 | 1.82 | 1.745 | 3048274 |
| 1716589800 | 1.76 | 0.05 | 2.92 | 1.7 | 1.78 | 1.7 | 2510038 |
| 1716503400 | 1.71 | -0.02 | -1.16 | 1.73 | 1.75 | 1.685 | 3579854 |
| 1716417000 | 1.73 | -0.1 | -5.46 | 1.82 | 1.84 | 1.73 | 4024702 |
| 1716330600 | 1.83 | -0.01 | -0.54 | 1.84 | 1.87 | 1.82 | 3099741 |
| 1716244200 | 1.84 | 0.06 | 3.37 | 1.8 | 1.88 | 1.78 | 5089224 |
| 1715985000 | 1.78 | 0.06 | 3.49 | 1.72 | 1.82 | 1.7 | 5499962 |
| 1715898600 | 1.72 | -0.02 | -1.15 | 1.73 | 1.75 | 1.71 | 2021990 |
| 1715812200 | 1.74 | -0.01 | -0.57 | 1.75 | 1.78 | 1.735 | 2868703 |
| 1715725800 | 1.75 | 0.03 | 1.74 | 1.73 | 1.77 | 1.72 | 1771261 |
| 1715639400 | 1.72 | -0.02 | -1.15 | 1.77 | 1.785 | 1.72 | 2338033 |
| 1715380200 | 1.74 | -0.06 | -3.33 | 1.79 | 1.815 | 1.72 | 2329042 |
| 1715293800 | 1.8 | 0.06 | 3.45 | 1.76 | 1.8 | 1.74 | 2445280 |
| 1715207400 | 1.74 | -0.05 | -2.79 | 1.77 | 1.8 | 1.72 | 3518162 |
| 1715121000 | 1.79 | -0.01 | -0.56 | 1.83 | 1.895 | 1.78 | 3786215 |
| 1715034600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.84 | 1.78 | 5029406 |
| 1714775400 | 1.81 | 0.02 | 1.12 | 1.83 | 1.83 | 1.77 | 2758490 |
| 1714689000 | 1.79 | 0.04 | 2.29 | 1.77 | 1.8281 | 1.75 | 2175019 |
| 1714602600 | 1.75 | 0.08 | 4.79 | 1.75 | 1.83 | 1.725 | 4472374 |
| 1714516200 | 1.67 | -0.08 | -4.57 | 1.73 | 1.73 | 1.665 | 3006586 |
| 1714429800 | 1.75 | 0.06 | 3.55 | 1.7 | 1.75 | 1.67 | 2341586 |
| 1714170600 | 1.69 | 0.06 | 3.68 | 1.62 | 1.7 | 1.6 | 1874975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
