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 | 0.315 | 5.37084398977 | 5.865 | 6.73 | 5.52 | 560443 | 6.19212139 | CS |
| 4 | 1.94 | 45.7547169811 | 4.24 | 7.11 | 4.21 | 523502 | 5.65387451 | CS |
| 12 | 3.585 | 138.150289017 | 2.595 | 7.11 | 2.31 | 314034 | 4.57596886 | CS |
| 26 | 1.71 | 38.255033557 | 4.47 | 7.11 | 2.31 | 271650 | 4.11444034 | CS |
| 52 | -0.42 | -6.36363636364 | 6.6 | 9.19 | 2.31 | 249302 | 5.10041261 | CS |
| 156 | -17.79 | -74.2177722153 | 23.97 | 25.5878 | 2.31 | 247160 | 8.57084175 | CS |
| 260 | 3.14 | 103.289473684 | 3.04 | 47.13 | 2.31 | 333187 | 14.24552276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 6.18 | 0.34 | 5.82 | 5.92 | 6.35 | 5.92 | 183451 |
| 1732750500 | 5.84 | -0.31 | -5.04 | 6.21 | 6.49 | 5.65 | 515755 |
| 1732664100 | 6.15 | -0.55 | -8.21 | 6.7 | 6.71 | 5.926 | 670641 |
| 1732577700 | 6.7 | 0.9 | 15.52 | 5.96 | 6.73 | 5.9119 | 696699 |
| 1732318500 | 5.8 | -0.02 | -0.26 | 5.86 | 5.9483 | 5.5199999 | 379819 |
| 1732232100 | 5.815 | 0.37 | 6.70 | 5.33 | 5.99 | 5.33 | 332723 |
| 1732145700 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.68 | 5.17 | 300829 |
| 1732059300 | 5.5599999 | 0.16 | 2.96 | 5.3 | 5.75 | 5.1 | 406486 |
| 1731972900 | 5.4 | -0.39 | -6.74 | 5.76 | 6.26 | 5.36 | 441027 |
| 1731713700 | 5.79 | -0.15 | -2.53 | 6 | 6.28 | 5.36 | 677680 |
| 1731627300 | 5.94 | -0.41 | -6.46 | 6.5 | 7.11 | 5.83 | 939214 |
| 1731540900 | 6.35 | 0.43 | 7.26 | 6.18 | 6.48 | 5.92 | 807566 |
| 1731454500 | 5.92 | 0.14 | 2.42 | 5.65 | 5.95 | 5.51 | 504507 |
| 1731368100 | 5.78 | 0.48 | 9.06 | 5.39 | 5.82 | 5.22 | 582638 |
| 1731108900 | 5.3 | 0.05 | 0.95 | 5.46 | 5.68 | 5.05 | 701453 |
| 1731022500 | 5.25 | 0.67 | 14.63 | 4.6 | 5.43 | 4.6 | 697260 |
| 1730936100 | 4.58 | 0.1 | 2.23 | 4.65 | 4.6993 | 4.3606999 | 146775 |
| 1730849700 | 4.48 | -0.16 | -3.45 | 4.75 | 4.8499 | 4.3 | 348093 |
| 1730763300 | 4.64 | 0.16 | 3.57 | 4.53 | 4.75 | 4.43 | 376549 |
| 1730500500 | 4.48 | 0.32 | 7.69 | 4.24 | 4.5 | 4.17 | 620646 |
| 1730414100 | 4.16 | -0.11 | -2.58 | 4.32 | 4.3498 | 3.95 | 706629 |
| 1730327700 | 4.2699999 | 0.94 | 28.23 | 3.5 | 4.3 | 3.43 | 995642 |
| 1730241300 | 3.33 | -0.36 | -9.76 | 3.76 | 3.76 | 3.32 | 248997 |
| 1730154900 | 3.69 | 0.33 | 9.82 | 3.44 | 3.74 | 3.4 | 280531 |
| 1729895700 | 3.36 | 0.04 | 1.20 | 3.32 | 3.377 | 3.2799999 | 98138 |
| 1729809300 | 3.32 | -0.05 | -1.48 | 3.37 | 3.39 | 3.2501 | 94594 |
| 1729722900 | 3.37 | -0.09 | -2.60 | 3.46 | 3.52 | 3.2599999 | 107979 |
| 1729636500 | 3.46 | -0.02 | -0.57 | 3.33 | 3.54 | 3.314 | 180718 |
| 1729550100 | 3.48 | -0.04 | -1.14 | 3.51 | 3.55 | 3.3 | 108632 |
| 1729290900 | 3.52 | 0.13 | 3.83 | 3.45 | 3.55 | 3.39 | 153854 |
| 1729204500 | 3.39 | -0.23 | -6.35 | 3.62 | 3.62 | 3.35 | 115617 |
| 1729118100 | 3.62 | 0.2 | 5.85 | 3.43 | 3.6625 | 3.38 | 226513 |
| 1729031700 | 3.42 | -0.27 | -7.32 | 3.66 | 3.73 | 3.21 | 352160 |
| 1728945300 | 3.69 | 0.06 | 1.65 | 3.63 | 3.86 | 3.565 | 298266 |
| 1728686100 | 3.63 | 0.01 | 0.28 | 3.65 | 3.73 | 3.53 | 309051 |
| 1728599700 | 3.62 | 0.39 | 12.07 | 3.36 | 3.66 | 3.16 | 819069 |
| 1728513300 | 3.23 | 0.43 | 15.36 | 2.77 | 3.2534 | 2.77 | 609233 |
| 1728426900 | 2.8 | 0.13 | 4.87 | 2.64 | 2.87 | 2.561 | 283183 |
| 1728340500 | 2.67 | 0.15 | 5.95 | 2.54 | 2.68 | 2.43 | 189768 |
| 1728081300 | 2.52 | 0.07 | 2.86 | 2.5299999 | 2.5299999 | 2.42 | 130449 |
| 1727994900 | 2.45 | -0.01 | -0.41 | 2.43 | 2.54 | 2.43 | 94084 |
| 1727908500 | 2.46 | -0.03 | -1.20 | 2.5 | 2.6 | 2.42 | 121969 |
| 1727822100 | 2.49 | -0.14 | -5.32 | 2.62 | 2.6504 | 2.43 | 113340 |
| 1727735700 | 2.63 | -0.03 | -1.13 | 2.65 | 2.7 | 2.57 | 96416 |
| 1727476500 | 2.66 | 0 | 0.00 | 2.68 | 2.72 | 2.42 | 127953 |
| 1727390100 | 2.66 | 0.14 | 5.56 | 2.5299999 | 2.67 | 2.5299999 | 104161 |
| 1727303700 | 2.52 | -0.04 | -1.56 | 2.56 | 2.66 | 2.4301 | 113142 |
| 1727217300 | 2.56 | 0.11 | 4.49 | 2.49 | 2.6 | 2.43 | 108998 |
| 1727130900 | 2.45 | -0.16 | -6.13 | 2.61 | 2.65 | 2.4163 | 110082 |
| 1726871700 | 2.61 | -0.09 | -3.33 | 2.72 | 2.735 | 2.55 | 103318 |
| 1726785300 | 2.7 | 0.12 | 4.65 | 2.65 | 2.73 | 2.65 | 157111 |
| 1726698900 | 2.58 | -0.16 | -5.84 | 2.73 | 2.7673 | 2.58 | 107506 |
| 1726612500 | 2.74 | 0.17 | 6.61 | 2.57 | 2.7799999 | 2.52 | 197059 |
| 1726526100 | 2.57 | 0.1 | 4.05 | 2.45 | 2.57 | 2.31 | 213388 |
| 1726266900 | 2.47 | -0.07 | -2.76 | 2.59 | 2.6394 | 2.46 | 113873 |
| 1726180500 | 2.54 | -0.07 | -2.68 | 2.63 | 2.75 | 2.5299999 | 139761 |
| 1726094100 | 2.61 | 0.09 | 3.57 | 2.54 | 2.63 | 2.49 | 144634 |
| 1726007700 | 2.52 | -0.05 | -1.95 | 2.55 | 2.6 | 2.52 | 71580 |
| 1725921300 | 2.57 | 0.03 | 1.18 | 2.56 | 2.63 | 2.5099999 | 94790 |
| 1725662100 | 2.54 | -0.04 | -1.55 | 2.6 | 2.6 | 2.46 | 122348 |
| 1725575700 | 2.58 | -0.03 | -1.15 | 2.61 | 2.64 | 2.56 | 109326 |
| 1725489300 | 2.61 | 0.12 | 4.82 | 2.49 | 2.63 | 2.42 | 135887 |
| 1725402900 | 2.49 | -0.2 | -7.43 | 2.58 | 2.61 | 2.43 | 321102 |
| 1725057300 | 2.69 | -0.04 | -1.47 | 2.74 | 2.7799999 | 2.6801 | 191514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
