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 | 0.4372 | 12.4558404558 | 3.51 | 4.01 | 3.32 | 3170558 | 3.64108212 | CS |
| 4 | 1.5072 | 61.7704918033 | 2.44 | 4.17 | 2.29 | 4227705 | 3.48924273 | CS |
| 12 | 1.9972 | 102.420512821 | 1.95 | 4.17 | 1.73 | 3683025 | 2.61945416 | CS |
| 26 | 1.3472 | 51.8153846154 | 2.6 | 4.17 | 1.65 | 3215339 | 2.49475832 | CS |
| 52 | -0.1028 | -2.53827160494 | 4.05 | 5.95 | 1.65 | 3150213 | 2.98065756 | CS |
| 156 | -7.9528 | -66.8302521008 | 11.9 | 19.5888 | 1.65 | 3455326 | 7.48025603 | CS |
| 260 | -11.0528 | -73.6853333333 | 15 | 19.5888 | 1.65 | 3432182 | 7.54522229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.89 | 0.27 | 7.46 | 3.72 | 4.01 | 3.7 | 3650889 |
| 1721946900 | 3.62 | -0.13 | -3.47 | 3.77 | 3.81 | 3.52 | 2353566 |
| 1721860500 | 3.75 | 0.05 | 1.35 | 3.6 | 3.91 | 3.57 | 4519879 |
| 1721774100 | 3.7 | 0.18 | 5.11 | 3.52 | 3.795 | 3.4935 | 3228538 |
| 1721687700 | 3.52 | -0.02 | -0.56 | 3.53 | 3.5996 | 3.32 | 2579609 |
| 1721428500 | 3.54 | -0.09 | -2.48 | 3.51 | 3.69 | 3.39 | 3171200 |
| 1721342100 | 3.63 | -0.09 | -2.42 | 3.74 | 3.86 | 3.5506 | 2926821 |
| 1721255700 | 3.72 | -0.37 | -9.05 | 3.92 | 4.14 | 3.5719 | 6485011 |
| 1721169300 | 4.09 | 0.08 | 2.00 | 4 | 4.17 | 3.69 | 5588181 |
| 1721082900 | 4.01 | 0.01 | 0.25 | 4.0599999 | 4.09 | 3.69 | 5561063 |
| 1720823700 | 4 | 0.63 | 18.69 | 3.48 | 4.05 | 3.47 | 11805847 |
| 1720737300 | 3.37 | 0.17 | 5.31 | 3.22 | 3.4699 | 3.22 | 4772985 |
| 1720650900 | 3.2 | 0.34 | 11.89 | 2.89 | 3.32 | 2.87 | 6441678 |
| 1720564500 | 2.86 | 0.04 | 1.42 | 2.84 | 2.88 | 2.695 | 1912525 |
| 1720478100 | 2.82 | 0.03 | 1.08 | 2.82 | 2.91 | 2.73 | 2967588 |
| 1720218900 | 2.79 | 0.26 | 10.28 | 2.59 | 2.8 | 2.485 | 4316409 |
| 1720040640 | 2.5299999 | 0.18 | 7.66 | 2.35 | 2.55 | 2.35 | 2530705 |
| 1719959700 | 2.35 | -0.05 | -2.08 | 2.4 | 2.5299999 | 2.29 | 3065098 |
| 1719873300 | 2.4 | -0.14 | -5.51 | 2.44 | 2.525 | 2.39 | 1871979 |
| 1719614100 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1719527700 | 2.54 | 0.2 | 8.55 | 2.31 | 2.58 | 2.3 | 4631420 |
| 1719441300 | 2.34 | 0.03 | 1.52 | 2.29 | 2.45 | 2.27 | 3354571 |
| 1719354900 | 2.305 | -0.01 | -0.22 | 2.25 | 2.47 | 2.25 | 4976805 |
| 1719268500 | 2.31 | 0.28 | 13.79 | 2.0299999 | 2.31 | 2.02 | 4395143 |
| 1719009300 | 2.0299999 | 0.07 | 3.57 | 1.98 | 2.04 | 1.95 | 3749441 |
| 1718922900 | 1.96 | -0.08 | -3.92 | 2.04 | 2.05 | 1.95 | 2691788 |
| 1718750100 | 2.04 | -0.06 | -2.86 | 2.07 | 2.12 | 2.0299999 | 1626256 |
| 1718663700 | 2.1 | 0.06 | 2.94 | 2.0099999 | 2.1 | 2 | 1982024 |
| 1718404500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.09 | 2.02 | 2156600 |
| 1718318100 | 2.05 | -0.1 | -4.65 | 2.23 | 2.23 | 2.0299999 | 2374646 |
| 1718231700 | 2.15 | 0.01 | 0.47 | 2.18 | 2.305 | 2.11 | 3883965 |
| 1718145300 | 2.14 | 0.03 | 1.42 | 2.07 | 2.16 | 2.0299999 | 1617628 |
| 1718058900 | 2.11 | 0.07 | 3.43 | 2.04 | 2.125 | 2.0099999 | 1757104 |
| 1717799700 | 2.04 | -0.09 | -4.23 | 2.1 | 2.13 | 2.02 | 1621373 |
| 1717713300 | 2.13 | -0.02 | -0.93 | 2.13 | 2.19 | 2.08 | 1657504 |
| 1717626900 | 2.15 | 0.21 | 10.82 | 1.96 | 2.15 | 1.94 | 3296827 |
| 1717540500 | 1.94 | -0.01 | -0.51 | 1.95 | 1.985 | 1.92 | 1412980 |
| 1717454100 | 1.95 | -0.08 | -3.94 | 2.05 | 2.0999 | 1.92 | 3085237 |
| 1717194900 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.1399 | 1.98 | 2761905 |
| 1717108500 | 2.08 | 0.03 | 1.46 | 2.05 | 2.11 | 2.0299999 | 1779064 |
| 1717022100 | 2.05 | -0.03 | -1.44 | 2.0299999 | 2.08 | 2.02 | 1785267 |
| 1716935700 | 2.08 | -0.06 | -2.80 | 2.15 | 2.19 | 2.0099999 | 2043169 |
| 1716590100 | 2.14 | 0.04 | 1.90 | 2.1 | 2.16 | 2.09 | 2242419 |
| 1716503700 | 2.1 | -0.13 | -5.83 | 2.24 | 2.24 | 2.06 | 3248905 |
| 1716417300 | 2.23 | 0.06 | 2.76 | 2.1301 | 2.32 | 2.13 | 3445297 |
| 1716330900 | 2.17 | 0.09 | 4.33 | 2.07 | 2.2 | 2.0299999 | 2571148 |
| 1716244500 | 2.08 | -0.2 | -8.77 | 2.2599999 | 2.3 | 2.0299999 | 4935593 |
| 1715985300 | 2.2799999 | -0.09 | -3.80 | 2.35 | 2.37 | 2.2599999 | 2410273 |
| 1715898900 | 2.37 | 0.01 | 0.42 | 2.33 | 2.37 | 2.24 | 4023336 |
| 1715812500 | 2.36 | 0.09 | 3.96 | 2.4 | 2.5 | 2.2599999 | 5337058 |
| 1715726100 | 2.27 | 0.32 | 16.41 | 2.08 | 2.34 | 2.08 | 9032026 |
| 1715639700 | 1.95 | 0.09 | 4.84 | 1.86 | 2.04 | 1.86 | 3564609 |
| 1715380500 | 1.86 | -0.13 | -6.53 | 1.99 | 2.0299999 | 1.8 | 4080880 |
| 1715294100 | 1.99 | 0.24 | 13.71 | 1.85 | 2 | 1.78 | 5462201 |
| 1715207700 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.73 | 2733227 |
| 1715121300 | 1.79 | -0.21 | -10.50 | 2.08 | 2.08 | 1.75 | 8750476 |
| 1715034900 | 2 | 0.01 | 0.50 | 2 | 2.04 | 1.93 | 5669018 |
| 1714775700 | 1.99 | 0.1 | 5.29 | 1.95 | 2.0099999 | 1.91 | 4003517 |
| 1714689300 | 1.89 | -0.01 | -0.53 | 1.98 | 2.02 | 1.83 | 3644017 |
| 1714602900 | 1.9 | 0.09 | 4.97 | 1.84 | 2.0099999 | 1.81 | 3212087 |
| 1714516500 | 1.81 | -0.02 | -1.09 | 1.82 | 1.835 | 1.765 | 1447768 |
| 1714430100 | 1.83 | 0.02 | 1.10 | 1.83 | 1.87 | 1.795 | 2064147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
