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 | -1.16 | -25.7777777778 | 4.5 | 4.74 | 3.32 | 4702938 | 4.09115581 | CS |
| 4 | -0.61 | -15.4430379747 | 3.95 | 4.74 | 3.32 | 3182164 | 4.04223983 | CS |
| 12 | -1.42 | -29.8319327731 | 4.76 | 4.788 | 3.3 | 3684064 | 3.96999266 | CS |
| 26 | -3.46 | -50.8823529412 | 6.8 | 7.5999 | 3.3 | 2949239 | 4.8562822 | CS |
| 52 | -4.43 | -57.0141570142 | 7.77 | 12.09 | 3.3 | 3209334 | 6.31470374 | CS |
| 156 | -41.02 | -92.4706943192 | 44.36 | 53.47 | 3.3 | 2989712 | 14.56884136 | CS |
| 260 | -111.99 | -97.1039625423 | 115.33 | 220.8568 | 3.3 | 3603679 | 68.98055758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 3.72 | -0.14 | -3.63 | 3.88 | 3.915 | 3.71 | 3180027 |
| 1740440100 | 3.86 | -0.16 | -3.98 | 4.0599999 | 4.09 | 3.85 | 2925653 |
| 1740180900 | 4.0199999 | -0.06 | -1.47 | 4.17 | 4.33 | 4.01 | 4321684 |
| 1740094500 | 4.08 | -0.24 | -5.56 | 4.29 | 4.29 | 4 | 4026117 |
| 1740008100 | 4.32 | -0.08 | -1.82 | 4.5 | 4.74 | 4.28 | 9454678 |
| 1739921700 | 4.4 | 0.45 | 11.39 | 3.95 | 4.41 | 3.95 | 8108724 |
| 1739576100 | 3.95 | 0.09 | 2.33 | 3.91 | 3.9902 | 3.84 | 3189095 |
| 1739489700 | 3.86 | 0.05 | 1.45 | 3.85 | 3.87 | 3.75 | 2304331 |
| 1739403300 | 3.805 | -0.02 | -0.39 | 3.8 | 3.82 | 3.59 | 3648007 |
| 1739316900 | 3.82 | -0.14 | -3.54 | 3.95 | 3.98 | 3.81 | 2069206 |
| 1739230500 | 3.96 | 0.04 | 1.02 | 3.92 | 3.97 | 3.8 | 2628383 |
| 1738971300 | 3.92 | -0.01 | -0.25 | 3.9 | 3.945 | 3.85 | 1480390 |
| 1738884900 | 3.93 | 0.06 | 1.55 | 3.89 | 4.035 | 3.85 | 2107337 |
| 1738798500 | 3.87 | 0.03 | 0.78 | 3.83 | 3.98 | 3.83 | 1402434 |
| 1738712100 | 3.84 | 0.05 | 1.32 | 3.78 | 3.87 | 3.75 | 1739459 |
| 1738625700 | 3.79 | -0.17 | -4.29 | 3.84 | 3.945 | 3.75 | 2889309 |
| 1738366500 | 3.96 | -0.11 | -2.70 | 4.08 | 4.098 | 3.93 | 2282669 |
| 1738280100 | 4.07 | 0.04 | 0.99 | 4.07 | 4.18 | 4.0335 | 1785047 |
| 1738193700 | 4.03 | 0.05 | 1.26 | 3.95 | 4.21 | 3.93 | 1924869 |
| 1738107300 | 3.98 | -0.15 | -3.63 | 4.08 | 4.16 | 3.91 | 2758422 |
| 1738020900 | 4.13 | 0.06 | 1.47 | 3.99 | 4.465 | 3.99 | 5851394 |
| 1737761700 | 4.07 | 0.17 | 4.36 | 4.0599999 | 4.1 | 3.91 | 2182631 |
| 1737675300 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737588900 | 3.9 | -0.1 | -2.50 | 3.97 | 3.99 | 3.82 | 3208795 |
| 1737502500 | 4 | -0.08 | -1.96 | 4.04 | 4.1449999 | 3.99 | 3676092 |
| 1737156900 | 4.08 | -0.1 | -2.39 | 4.18 | 4.22 | 4 | 5941590 |
| 1737070500 | 4.18 | 0.21 | 5.29 | 3.95 | 4.18 | 3.85 | 4686856 |
| 1736984100 | 3.97 | 0.34 | 9.37 | 3.67 | 4.0473 | 3.66 | 4693852 |
| 1736897700 | 3.63 | 0 | 0.00 | 3.66 | 3.68 | 3.5 | 1904487 |
| 1736811300 | 3.63 | 0.04 | 1.11 | 3.56 | 3.71 | 3.505 | 4025123 |
| 1736552100 | 3.59 | -0.01 | -0.28 | 3.56 | 3.6195 | 3.43 | 2935352 |
| 1736379300 | 3.6 | -0.16 | -4.26 | 3.71 | 3.79 | 3.6 | 2933958 |
| 1736292900 | 3.76 | -0.15 | -3.84 | 3.96 | 4.0199999 | 3.72 | 2860622 |
| 1736206500 | 3.91 | -0.1 | -2.49 | 4.05 | 4.13 | 3.86 | 4228745 |
| 1735947300 | 4.01 | 0.16 | 4.16 | 3.93 | 4.08 | 3.83 | 3028439 |
| 1735860900 | 3.85 | 0.09 | 2.39 | 3.82 | 4 | 3.79 | 3318644 |
| 1735688100 | 3.76 | -0.1 | -2.59 | 3.88 | 3.93 | 3.63 | 4081575 |
| 1735601700 | 3.86 | -0.22 | -5.39 | 4.0199999 | 4.0199999 | 3.76 | 4779965 |
| 1735342500 | 4.08 | 0.25 | 6.53 | 3.87 | 4.2 | 3.832 | 7489197 |
| 1735256100 | 3.83 | 0.28 | 7.89 | 3.55 | 3.88 | 3.515 | 4670755 |
| 1735077840 | 3.55 | 0.01 | 0.28 | 3.51 | 3.64 | 3.44 | 1796440 |
| 1734996900 | 3.54 | -0.01 | -0.28 | 3.56 | 3.65 | 3.42 | 3884645 |
| 1734737700 | 3.55 | 0.14 | 4.11 | 3.37 | 3.63 | 3.3 | 4670578 |
| 1734651300 | 3.41 | -0.24 | -6.58 | 3.66 | 3.66 | 3.4 | 5269037 |
| 1734564900 | 3.65 | -0.15 | -3.95 | 3.75 | 3.82 | 3.62 | 4772243 |
| 1734478500 | 3.8 | 0.09 | 2.43 | 3.68 | 3.9 | 3.55 | 3762940 |
| 1734392100 | 3.71 | -0.13 | -3.39 | 3.79 | 3.79 | 3.65 | 3476588 |
| 1734132900 | 3.84 | -0.07 | -1.79 | 3.91 | 3.9147 | 3.69 | 4420546 |
| 1734046500 | 3.91 | -0.09 | -2.25 | 3.97 | 4.05 | 3.86 | 3232057 |
| 1733960100 | 4 | -0.16 | -3.85 | 4.19 | 4.1598 | 3.9014 | 4874865 |
| 1733873700 | 4.16 | -0.32 | -7.14 | 4.45 | 4.48 | 4.12 | 5389621 |
| 1733787300 | 4.48 | -0.07 | -1.54 | 4.62 | 4.71 | 4.44 | 3550307 |
| 1733528100 | 4.55 | 0.06 | 1.34 | 4.53 | 4.625 | 4.49 | 3135678 |
| 1733441700 | 4.49 | -0.17 | -3.65 | 4.67 | 4.6769999 | 4.46 | 3967569 |
| 1733355300 | 4.66 | -0.2 | -4.12 | 4.87 | 4.87 | 4.62 | 5471696 |
| 1733268900 | 4.86 | -0.1 | -2.02 | 4.89 | 4.945 | 4.83 | 3560898 |
| 1733182500 | 4.96 | -0.02 | -0.40 | 5 | 5.01 | 4.83 | 4682283 |
| 1732917840 | 4.98 | -0.07 | -1.39 | 5.08 | 5.08 | 4.96 | 2185990 |
| 1732750500 | 5.05 | -0.12 | -2.32 | 5.17 | 5.24 | 5.04 | 1901674 |
| 1732664100 | 5.17 | -0.08 | -1.52 | 5.25 | 5.25 | 4.97 | 3986980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
