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 | -0.03 | -0.828729281768 | 3.62 | 3.715 | 3.52 | 1079603 | 3.62429138 | DE |
| 4 | -0.26 | -6.75324675325 | 3.85 | 3.93 | 3.52 | 1300277 | 3.7418839 | DE |
| 12 | -0.28 | -7.23514211886 | 3.87 | 5.86 | 3.52 | 1185337 | 3.8398116 | DE |
| 26 | -1.05 | -22.6293103448 | 4.64 | 5.86 | 3.52 | 1117541 | 3.98287752 | DE |
| 52 | -1.61 | -30.9615384615 | 5.2 | 5.99 | 3.52 | 1027001 | 4.49316611 | DE |
| 156 | -1.31 | -26.7346938776 | 4.9 | 6.93 | 3.52 | 1143421 | 5.10366191 | DE |
| 260 | -2.09 | -36.7957746479 | 5.68 | 6.93 | 3.37 | 1235920 | 4.88837397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 3.59 | 0.01 | 0.28 | 3.58 | 3.6 | 3.565 | 524785 |
| 1735014060 | 3.58 | 0.03 | 0.85 | 3.58 | 3.58 | 3.55 | 312900 |
| 1734930900 | 3.55 | -0.03 | -0.84 | 3.58 | 3.59 | 3.52 | 593421 |
| 1734671700 | 3.58 | -0.12 | -3.24 | 3.65 | 3.67 | 3.565 | 1669833 |
| 1734585300 | 3.7 | 0.03 | 0.82 | 3.62 | 3.715 | 3.6 | 1742259 |
| 1734498900 | 3.67 | 0 | 0.00 | 3.67 | 3.7 | 3.57 | 1794260 |
| 1734412500 | 3.67 | 0.05 | 1.38 | 3.61 | 3.67 | 3.575 | 1701824 |
| 1734326100 | 3.62 | -0.06 | -1.63 | 3.69 | 3.7 | 3.62 | 2094599 |
| 1734066900 | 3.68 | -0.12 | -3.16 | 3.74 | 3.79 | 3.68 | 1187034 |
| 1733980500 | 3.8 | 0.08 | 2.15 | 3.75 | 3.8 | 3.68 | 1354759 |
| 1733894100 | 3.72 | -0.08 | -2.11 | 3.77 | 3.79 | 3.71 | 925348 |
| 1733807700 | 3.8 | 0.07 | 1.88 | 3.79 | 3.81 | 3.75 | 911206 |
| 1733721300 | 3.73 | -0.1 | -2.61 | 3.81 | 3.82 | 3.7 | 1653580 |
| 1733462100 | 3.83 | -0.06 | -1.54 | 3.85 | 3.87 | 3.82 | 1125462 |
| 1733375700 | 3.89 | 0.02 | 0.52 | 3.85 | 3.895 | 3.81 | 881482 |
| 1733289300 | 3.87 | -0.01 | -0.26 | 3.86 | 3.93 | 3.835 | 890823 |
| 1733202900 | 3.88 | 0.01 | 0.26 | 3.9 | 3.93 | 3.845 | 1809911 |
| 1733116500 | 3.87 | 0.07 | 1.84 | 3.82 | 3.88 | 3.81 | 1398774 |
| 1732857300 | 3.8 | -0.04 | -1.04 | 3.85 | 3.88 | 3.78 | 943061 |
| 1732770900 | 3.84 | 0 | 0.00 | 3.85 | 3.88 | 3.8 | 1714718 |
| 1732684500 | 3.84 | -0.12 | -3.03 | 3.93 | 3.93 | 3.83 | 1801197 |
| 1732598100 | 3.96 | -0.08 | -1.98 | 4.07 | 4.09 | 3.95 | 1768739 |
| 1732511700 | 4.04 | 0 | 0.00 | 4.0599999 | 4.09 | 4.03 | 2291930 |
| 1732252500 | 4.04 | -0.01 | -0.25 | 4.12 | 4.12 | 4.01 | 1439083 |
| 1732166100 | 4.05 | -0.05 | -1.22 | 4.14 | 4.17 | 4.0199999 | 1648638 |
| 1732079700 | 4.1 | -0.05 | -1.20 | 4.17 | 4.21 | 4.1 | 1053596 |
| 1731993300 | 4.15 | 0.01 | 0.24 | 4.11 | 4.1849999 | 4.08 | 2386434 |
| 1731906900 | 4.14 | 0.12 | 2.99 | 4.04 | 4.15 | 4.035 | 2201216 |
| 1731647700 | 4.0199999 | 0.14 | 3.61 | 4 | 4.15 | 3.99 | 2628458 |
| 1731561300 | 3.88 | 0.21 | 5.72 | 3.75 | 5.86 | 3.74 | 4251585 |
| 1731474900 | 3.67 | -0.05 | -1.21 | 3.69 | 3.745 | 3.665 | 1551211 |
| 1731388500 | 3.715 | -0.08 | -1.98 | 3.78 | 3.81 | 3.66 | 1354488 |
| 1731302100 | 3.79 | -0.14 | -3.56 | 3.86 | 3.89 | 3.76 | 936328 |
| 1731042900 | 3.93 | -0.05 | -1.26 | 4.01 | 4.03 | 3.89 | 695642 |
| 1730956500 | 3.98 | 0.06 | 1.53 | 3.93 | 4 | 3.92 | 585193 |
| 1730870100 | 3.92 | 0.04 | 1.03 | 3.91 | 3.96 | 3.9 | 763342 |
| 1730783700 | 3.88 | -0.05 | -1.27 | 3.9 | 3.9 | 3.83 | 698161 |
| 1730697300 | 3.93 | 0.08 | 2.08 | 3.87 | 3.93 | 3.82 | 1009438 |
| 1730438100 | 3.85 | 0 | 0.00 | 3.83 | 3.89 | 3.81 | 616410 |
| 1730351700 | 3.85 | 0 | 0.00 | 3.84 | 3.92 | 3.82 | 1210046 |
| 1730265300 | 3.85 | 0.05 | 1.32 | 3.81 | 3.85 | 3.78 | 642801 |
| 1730178900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.85 | 3.78 | 1023833 |
| 1730092500 | 3.76 | -0.02 | -0.53 | 3.75 | 3.77 | 3.72 | 300131 |
| 1729833300 | 3.78 | 0.04 | 1.07 | 3.73 | 3.805 | 3.7 | 927759 |
| 1729746900 | 3.74 | 0.04 | 1.08 | 3.72 | 3.81 | 3.72 | 999518 |
| 1729660500 | 3.7 | 0.01 | 0.27 | 3.71 | 3.73 | 3.68 | 790582 |
| 1729574100 | 3.69 | -0.08 | -2.12 | 3.72 | 3.735 | 3.68 | 434091 |
| 1729487700 | 3.77 | 0.04 | 1.07 | 3.74 | 3.77 | 3.71 | 539626 |
| 1729228500 | 3.73 | -0.08 | -2.10 | 3.8 | 3.81 | 3.71 | 667320 |
| 1729142100 | 3.81 | 0.04 | 1.20 | 3.83 | 3.88 | 3.78 | 800764 |
| 1729055700 | 3.765 | 0.01 | 0.13 | 3.76 | 3.78 | 3.68 | 609797 |
| 1728969300 | 3.76 | 0.02 | 0.53 | 3.77 | 3.825 | 3.76 | 442459 |
| 1728882900 | 3.74 | -0.04 | -1.06 | 3.8 | 3.8 | 3.72 | 392546 |
| 1728623700 | 3.78 | 0.06 | 1.61 | 3.74 | 3.81 | 3.73 | 911136 |
| 1728537300 | 3.72 | 0.06 | 1.64 | 3.7 | 3.73 | 3.67 | 871051 |
| 1728450900 | 3.66 | -0.12 | -3.17 | 3.78 | 3.79 | 3.66 | 1122388 |
| 1728364500 | 3.78 | -0.08 | -2.07 | 3.81 | 3.88 | 3.76 | 969613 |
| 1728278100 | 3.86 | 0.02 | 0.52 | 3.81 | 3.87 | 3.81 | 606893 |
| 1728022500 | 3.84 | 0.03 | 0.79 | 3.79 | 3.85 | 3.76 | 581262 |
| 1727936100 | 3.81 | -0.05 | -1.30 | 3.87 | 3.87 | 3.79 | 704936 |
| 1727849700 | 3.86 | -0.07 | -1.78 | 3.9 | 3.92 | 3.84 | 935609 |
| 1727763300 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.88 | 706178 |
| 1727676900 | 3.96 | 0 | 0.00 | 3.98 | 4.01 | 3.95 | 1184736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
