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 | 0.06 | 2.17391304348 | 2.76 | 3 | 2.75 | 19728598 | 2.92457641 | DE |
| 4 | -0.2 | -6.62251655629 | 3.02 | 3.075 | 2.72 | 19561559 | 2.92942191 | DE |
| 12 | 0.18 | 6.81818181818 | 2.64 | 3.32 | 2.59 | 20583349 | 2.92302685 | DE |
| 26 | 1.42 | 101.428571429 | 1.4 | 3.32 | 1.33 | 14325818 | 2.68180597 | DE |
| 52 | 1.57 | 125.6 | 1.25 | 3.32 | 1.075 | 10564486 | 2.20872941 | DE |
| 156 | 2.27 | 412.727272727 | 0.55 | 3.32 | 0.455 | 5366009 | 1.73529566 | DE |
| 260 | 2.08 | 281.081081081 | 0.74 | 3.32 | 0.425 | 3821158 | 1.54997087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 2.82 | -0.11 | -3.59 | 2.91 | 2.945 | 2.81 | 436401969 |
| 1742447700 | 2.925 | 0 | 0.17 | 2.95 | 2.95 | 2.84 | 25075671 |
| 1742361300 | 2.92 | -0.04 | -1.35 | 2.94 | 2.96 | 2.9 | 24521563 |
| 1742274900 | 2.96 | -0.01 | -0.34 | 2.98 | 3 | 2.94 | 27212347 |
| 1742188500 | 2.97 | 0.08 | 2.77 | 2.9 | 3 | 2.89 | 22239663 |
| 1741929300 | 2.89 | 0.09 | 3.21 | 2.84 | 2.91 | 2.81 | 13458702 |
| 1741842900 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.82 | 2.75 | 11210714 |
| 1741756500 | 2.7599999 | -0.03 | -1.08 | 2.77 | 2.7799999 | 2.72 | 28272192 |
| 1741670100 | 2.79 | -0.09 | -3.13 | 2.87 | 2.88 | 2.73 | 23539597 |
| 1741583700 | 2.88 | -0.02 | -0.69 | 2.9 | 2.925 | 2.855 | 14524465 |
| 1741324500 | 2.9 | -0.03 | -1.02 | 2.88 | 2.91 | 2.855 | 12903153 |
| 1741238100 | 2.93 | 0.03 | 1.03 | 2.89 | 2.945 | 2.845 | 18113952 |
| 1741151700 | 2.9 | -0.02 | -0.68 | 2.89 | 2.93 | 2.88 | 11035205 |
| 1741065300 | 2.92 | -0.01 | -0.34 | 2.92 | 2.96 | 2.87 | 17612828 |
| 1740978900 | 2.93 | -0.02 | -0.68 | 2.96 | 2.98 | 2.9049999 | 9866993 |
| 1740719700 | 2.95 | -0.04 | -1.17 | 3 | 3.06 | 2.93 | 21907881 |
| 1740633300 | 2.985 | -0.01 | -0.17 | 3 | 3.0099999 | 2.945 | 20780843 |
| 1740546900 | 2.99 | 0.01 | 0.34 | 3 | 3.0099999 | 2.94 | 12396999 |
| 1740460500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.95 | 16000513 |
| 1740374100 | 2.99 | -0.01 | -0.33 | 2.97 | 3.0099999 | 2.935 | 25730510 |
| 1740114900 | 3 | -0.04 | -1.32 | 3.0299999 | 3.04 | 2.97 | 30674119 |
| 1740028500 | 3.04 | 0 | 0.00 | 3.02 | 3.075 | 2.99 | 29228950 |
| 1739942100 | 3.04 | -0.06 | -1.94 | 3.05 | 3.07 | 2.96 | 34226132 |
| 1739855700 | 3.1 | -0.18 | -5.49 | 3.27 | 3.2799999 | 3.07 | 31642595 |
| 1739769300 | 3.2799999 | 0.17 | 5.64 | 3.14 | 3.32 | 3.12 | 40392358 |
| 1739510100 | 3.105 | 0.22 | 7.44 | 2.96 | 3.14 | 2.95 | 82159121 |
| 1739423700 | 2.89 | 0.11 | 3.96 | 2.75 | 3.015 | 2.74 | 171489085 |
| 1739337300 | 2.7799999 | -0.03 | -1.07 | 2.75 | 2.8 | 2.72 | 93883668 |
| 1739250900 | 2.81 | -0.03 | -0.88 | 2.83 | 2.85 | 2.64 | 33169552 |
| 1739164500 | 2.835 | -0.1 | -3.24 | 2.92 | 2.92 | 2.82 | 14942644 |
| 1738905300 | 2.93 | 0.12 | 4.27 | 2.81 | 3 | 2.79 | 16606096 |
| 1738818900 | 2.81 | 0 | 0.18 | 2.82 | 2.93 | 2.81 | 15882620 |
| 1738732500 | 2.805 | -0.02 | -0.53 | 2.86 | 2.86 | 2.73 | 13834337 |
| 1738646100 | 2.82 | 0.01 | 0.36 | 2.84 | 2.89 | 2.79 | 9657189 |
| 1738559700 | 2.81 | -0.07 | -2.26 | 2.81 | 2.85 | 2.79 | 7906960 |
| 1738300500 | 2.875 | -0.06 | -1.88 | 2.92 | 2.96 | 2.7799999 | 15211708 |
| 1738214100 | 2.93 | -0.09 | -2.98 | 3.1 | 3.1 | 2.92 | 21191994 |
| 1738127700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1738041300 | 3.02 | 0.3 | 11.03 | 2.71 | 3.125 | 2.705 | 23086011 |
| 1737695700 | 2.72 | 0.09 | 3.42 | 2.62 | 2.72 | 2.61 | 6540664 |
| 1737609300 | 2.63 | -0.02 | -0.75 | 2.64 | 2.66 | 2.59 | 7412545 |
| 1737522900 | 2.65 | -0.12 | -4.33 | 2.7799999 | 2.8 | 2.59 | 16469929 |
| 1737436500 | 2.77 | -0.08 | -2.81 | 2.87 | 2.89 | 2.7599999 | 8300321 |
| 1737350100 | 2.85 | 0.03 | 1.06 | 2.85 | 2.87 | 2.805 | 7192475 |
| 1737090900 | 2.82 | -0.06 | -2.08 | 2.91 | 2.93 | 2.81 | 6886802 |
| 1737004500 | 2.88 | 0.03 | 1.05 | 2.87 | 2.915 | 2.87 | 7768073 |
| 1736918100 | 2.85 | -0.08 | -2.73 | 2.92 | 2.965 | 2.83 | 7387618 |
| 1736831700 | 2.93 | -0.03 | -1.01 | 2.97 | 2.99 | 2.93 | 5811644 |
| 1736745300 | 2.96 | -0.02 | -0.67 | 3 | 3.05 | 2.935 | 8328141 |
| 1736486100 | 2.98 | -0.02 | -0.50 | 3 | 3.05 | 2.955 | 7557049 |
| 1736399700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.0299999 | 2.96 | 5331586 |
| 1736313300 | 2.96 | 0.01 | 0.34 | 2.91 | 2.99 | 2.91 | 8920408 |
| 1736226900 | 2.95 | 0.07 | 2.43 | 2.89 | 3.0099999 | 2.89 | 8807717 |
| 1736140500 | 2.88 | 0.1 | 3.60 | 2.82 | 2.91 | 2.81 | 6060707 |
| 1735881300 | 2.7799999 | 0.1 | 3.73 | 2.68 | 2.805 | 2.67 | 5944857 |
| 1735794900 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.61 | 5114917 |
| 1735617660 | 2.62 | -0.01 | -0.38 | 2.62 | 2.65 | 2.59 | 2070220 |
| 1735535700 | 2.63 | -0.04 | -1.50 | 2.65 | 2.66 | 2.62 | 1810582 |
| 1735276500 | 2.67 | 0.03 | 1.14 | 2.64 | 2.695 | 2.63 | 2438039 |
| 1735014060 | 2.64 | 0.03 | 1.15 | 2.64 | 2.69 | 2.59 | 1400985 |
| 1734930900 | 2.61 | -0.01 | -0.19 | 2.6 | 2.65 | 2.59 | 2786560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
