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 | 0.48 | 11.320754717 | 4.24 | 4.97 | 3.91 | 26022 | 4.42740443 | CS |
| 4 | -0.28 | -5.6 | 5 | 5.5835 | 3.0615 | 75804 | 3.68367117 | CS |
| 12 | 0.53 | 12.6491646778 | 4.19 | 6.265 | 3.0615 | 35093 | 4.2886377 | CS |
| 26 | 1.32 | 38.8235294118 | 3.4 | 8.38 | 3.0615 | 28269 | 4.51610998 | CS |
| 52 | 1.04 | 28.2608695652 | 3.68 | 8.38 | 1.75 | 21233 | 3.95414288 | CS |
| 156 | -0.55 | -10.4364326376 | 5.27 | 8.59 | 1.75 | 22723 | 4.10810564 | CS |
| 260 | -0.55 | -10.4364326376 | 5.27 | 8.59 | 1.75 | 22723 | 4.10810564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 4.72 | 0.14 | 3.06 | 4.65 | 4.8473 | 4.5 | 26531 |
| 1720650900 | 4.58 | 0.14 | 3.15 | 4.47 | 4.97 | 4.2699999 | 40752 |
| 1720564500 | 4.44 | 0.19 | 4.47 | 4.3 | 4.638 | 4.105 | 26664 |
| 1720478100 | 4.25 | 0.01 | 0.24 | 4.32 | 4.42 | 3.91 | 31826 |
| 1720218900 | 4.24 | -0.02 | -0.47 | 4.24 | 4.25 | 4.11 | 4847 |
| 1720040640 | 4.26 | 0.25 | 6.23 | 4.29 | 4.33 | 4.1 | 31259 |
| 1719959700 | 4.01 | -0.24 | -5.65 | 4.29 | 4.35 | 3.8849 | 33576 |
| 1719873300 | 4.25 | 0.29 | 7.32 | 3.92 | 4.39 | 3.71 | 44247 |
| 1719614100 | 3.96 | 0.81 | 25.71 | 3.2 | 3.96 | 3.17 | 245016 |
| 1719527700 | 3.15 | -1.51 | -32.40 | 3.87 | 3.9199 | 3.0615 | 833013 |
| 1719441300 | 4.66 | -0.52 | -10.04 | 5.08 | 5.15 | 4.45 | 91937 |
| 1719354900 | 5.18 | -0.07 | -1.33 | 5.25 | 5.25 | 5.07 | 18742 |
| 1719268500 | 5.25 | -0.1 | -1.87 | 5.35 | 5.4 | 5.1594 | 23147 |
| 1719009300 | 5.35 | 0.15 | 2.88 | 5.17 | 5.4 | 5.17 | 21854 |
| 1718922900 | 5.2 | 0.16 | 3.17 | 4.9 | 5.5835 | 4.9 | 47152 |
| 1718750100 | 5.04 | 0.19 | 3.92 | 4.85 | 5.42 | 4.4701 | 17876 |
| 1718663700 | 4.85 | -0.03 | -0.61 | 4.87 | 4.94 | 4.71 | 3277 |
| 1718404500 | 4.88 | -0.16 | -3.17 | 5.0199999 | 5.09 | 4.87 | 11403 |
| 1718318100 | 5.04 | -0.02 | -0.40 | 5 | 5.28 | 5 | 6990 |
| 1718231700 | 5.0599999 | -0.17 | -3.25 | 5.24 | 5.24 | 5.05 | 3689 |
| 1718145300 | 5.23 | 0.17 | 3.36 | 5.03 | 5.24 | 5.03 | 2450 |
| 1718058900 | 5.0599999 | -0.05 | -0.98 | 5.05 | 5.4683 | 5.05 | 2796 |
| 1717799700 | 5.11 | -0.12 | -2.29 | 5.04 | 5.22 | 5.04 | 1612 |
| 1717713300 | 5.23 | -0.17 | -3.06 | 5.21 | 5.26 | 5.0199999 | 2010 |
| 1717626900 | 5.3949999 | -0.23 | -4.09 | 5.46 | 5.55 | 5.14 | 3385 |
| 1717540500 | 5.625 | -0.07 | -1.14 | 5.49 | 5.85 | 5.49 | 4856 |
| 1717454100 | 5.69 | 0.01 | 0.18 | 5.6 | 5.75 | 5.25 | 5649 |
| 1717194900 | 5.68 | 0.01 | 0.18 | 5.74 | 5.9 | 5.68 | 6593 |
| 1717108500 | 5.67 | 0.22 | 4.04 | 5.47 | 5.99 | 5.47 | 7768 |
| 1717022100 | 5.45 | 0.21 | 4.01 | 5.32 | 6.0199 | 5.25 | 189582 |
| 1716935700 | 5.24 | 0.04 | 0.77 | 5.2 | 5.325 | 5.12 | 4653 |
| 1716590100 | 5.2 | 0.04 | 0.78 | 5.15 | 5.2916999 | 5.0199999 | 23865 |
| 1716503700 | 5.16 | -0.22 | -4.09 | 5.3099999 | 5.35 | 5.0199999 | 24379 |
| 1716417300 | 5.38 | -0.02 | -0.37 | 5.45 | 5.5143 | 5.215 | 3407 |
| 1716330900 | 5.4 | 0 | 0.00 | 5.45 | 5.5 | 5.36 | 7328 |
| 1716244500 | 5.4 | -0.05 | -0.92 | 5.5199999 | 5.5199999 | 5.18 | 3541 |
| 1715985300 | 5.45 | 0.02 | 0.37 | 5.51 | 5.9 | 5.45 | 55926 |
| 1715898900 | 5.43 | -0.05 | -0.91 | 5.47 | 5.8 | 5.405 | 10074 |
| 1715812500 | 5.48 | -0.07 | -1.26 | 5.68 | 5.7701 | 5.2 | 13586 |
| 1715726100 | 5.55 | 0.35 | 6.73 | 5.04 | 5.7699999 | 5.04 | 25926 |
| 1715639700 | 5.1999 | -0.4 | -7.14 | 5.4 | 5.4379 | 4.88 | 21633 |
| 1715380500 | 5.6 | -0.05 | -0.88 | 5.51 | 5.69 | 5.51 | 3585 |
| 1715294100 | 5.65 | 0.05 | 0.94 | 5.6 | 5.65 | 5.51 | 3014 |
| 1715207700 | 5.5973 | 0.08 | 1.40 | 5.5 | 5.65 | 5.5 | 10259 |
| 1715121300 | 5.5199999 | -0.12 | -2.13 | 5.68 | 5.68 | 5.5101 | 6693 |
| 1715034900 | 5.64 | -0.1 | -1.74 | 5.74 | 5.7699999 | 5.51 | 6689 |
| 1714775700 | 5.74 | -0.26 | -4.33 | 5.95 | 5.99 | 5.74 | 6744 |
| 1714689300 | 6 | 0.04 | 0.67 | 6 | 6.1 | 5.8099999 | 25805 |
| 1714602900 | 5.96 | 0.23 | 4.01 | 5.73 | 6.265 | 5.5199999 | 20928 |
| 1714516500 | 5.73 | 0.23 | 4.27 | 5.36 | 6.0173 | 4.82 | 19710 |
| 1714430100 | 5.4954 | 0.05 | 0.83 | 5.01 | 5.5499 | 4.5199999 | 15627 |
| 1714170900 | 5.45 | 0.16 | 3.02 | 5.5 | 5.58 | 5.3297 | 8939 |
| 1714084500 | 5.29 | -0.2 | -3.64 | 4.98 | 5.525 | 4.8099999 | 18022 |
| 1713998100 | 5.49 | 0.9 | 19.61 | 4.54 | 5.8 | 4.1 | 76686 |
| 1713911700 | 4.59 | 0.08 | 1.66 | 4.4 | 4.59 | 4.07 | 19592 |
| 1713825300 | 4.515 | 0.5 | 12.31 | 4.16 | 4.58 | 4.16 | 5504 |
| 1713566100 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4.01 | 1791 |
| 1713479700 | 4.01 | -0.33 | -7.60 | 4.19 | 4.19 | 4.01 | 1985 |
| 1713393300 | 4.3399 | 0 | 0.00 | 4.14 | 4.3399 | 4.14 | 477 |
| 1713306900 | 4.3399 | -0.05 | -1.14 | 4.3287 | 4.3999 | 4.25 | 5363 |
| 1713220500 | 4.39 | -0.05 | -1.13 | 4.3 | 4.545 | 4.29 | 23619 |
| 1712961300 | 4.44 | 0.03 | 0.68 | 4.59 | 4.59 | 4.32 | 25568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
