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 | 0.12 | 3.42857142857 | 3.5 | 3.6301 | 3.45 | 33458 | 3.54637815 | CS |
| 4 | -0.01 | -0.275482093664 | 3.63 | 3.73 | 3.35 | 44202 | 3.58523489 | CS |
| 12 | 0.28 | 8.38323353293 | 3.34 | 4.1307 | 3.1 | 96535 | 3.68139336 | CS |
| 26 | 1.07 | 41.9607843137 | 2.55 | 4.1307 | 2.36 | 84070 | 3.35237559 | CS |
| 52 | 0.81 | 28.8256227758 | 2.81 | 4.1307 | 2.04 | 71274 | 3.00126393 | CS |
| 156 | 0.3017 | 9.09200494229 | 3.3183 | 5.98 | 1.95 | 85570 | 3.31834805 | CS |
| 260 | -1.29 | -26.2729124236 | 4.91 | 5.98 | 0.905 | 161951 | 2.75133559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.62 | 0.05 | 1.40 | 3.58 | 3.64 | 3.57 | 28726 |
| 1726698900 | 3.57 | 0.02 | 0.56 | 3.54 | 3.6301 | 3.51 | 37110 |
| 1726612500 | 3.55 | -0.02 | -0.48 | 3.5167 | 3.57 | 3.4637 | 39792 |
| 1726526100 | 3.567 | 0.05 | 1.34 | 3.5 | 3.567 | 3.45 | 40622 |
| 1726266900 | 3.52 | 0.02 | 0.57 | 3.5 | 3.54 | 3.49 | 22479 |
| 1726180500 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.46 | 27286 |
| 1726094100 | 3.49 | -0.09 | -2.51 | 3.6 | 3.63 | 3.49 | 17157 |
| 1726007700 | 3.58 | 0.03 | 0.85 | 3.53 | 3.64 | 3.49 | 66966 |
| 1725921300 | 3.55 | 0 | 0.00 | 3.56 | 3.575 | 3.49 | 47590 |
| 1725662100 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6094 | 3.51 | 40325 |
| 1725575700 | 3.6 | 0 | 0.00 | 3.58 | 3.61 | 3.51 | 45247 |
| 1725489300 | 3.6 | 0.04 | 1.12 | 3.5 | 3.62 | 3.5 | 33531 |
| 1725402900 | 3.56 | 0.03 | 0.85 | 3.5 | 3.56 | 3.35 | 94514 |
| 1725057300 | 3.53 | -0.05 | -1.40 | 3.53 | 3.58 | 3.52 | 25966 |
| 1724970900 | 3.58 | -0.02 | -0.42 | 3.58 | 3.63 | 3.51 | 77701 |
| 1724884500 | 3.595 | -0.02 | -0.55 | 3.63 | 3.63 | 3.56 | 28586 |
| 1724798100 | 3.615 | -0.04 | -0.96 | 3.66 | 3.66 | 3.55 | 17915 |
| 1724711700 | 3.65 | -0.05 | -1.35 | 3.7 | 3.72 | 3.5801 | 69170 |
| 1724452500 | 3.7 | 0.05 | 1.37 | 3.65 | 3.73 | 3.55 | 47317 |
| 1724366100 | 3.65 | 0.02 | 0.55 | 3.63 | 3.6833 | 3.58 | 60570 |
| 1724279700 | 3.63 | -0.02 | -0.55 | 3.63 | 3.69 | 3.5901 | 53879 |
| 1724193300 | 3.65 | 0 | 0.00 | 3.67 | 3.69 | 3.55 | 85432 |
| 1724106900 | 3.65 | 0.07 | 1.96 | 3.55 | 3.68 | 3.48 | 71720 |
| 1723847700 | 3.58 | -0.12 | -3.24 | 3.66 | 3.68 | 3.58 | 49852 |
| 1723761300 | 3.7 | -0.03 | -0.80 | 3.75 | 3.75 | 3.5899 | 113865 |
| 1723674900 | 3.73 | -0.03 | -0.80 | 3.66 | 3.7699 | 3.62 | 91907 |
| 1723588500 | 3.76 | 0.06 | 1.62 | 3.7 | 3.76 | 3.6601 | 43530 |
| 1723502100 | 3.7 | 0.04 | 1.09 | 3.7 | 3.74 | 3.6 | 48531 |
| 1723242900 | 3.66 | -0.04 | -1.08 | 3.69 | 3.6999 | 3.63 | 17424 |
| 1723156500 | 3.7 | 0.03 | 0.82 | 3.65 | 3.73 | 3.62 | 29113 |
| 1723070100 | 3.67 | 0.01 | 0.27 | 3.65 | 3.74 | 3.62 | 39001 |
| 1722983700 | 3.66 | 0.04 | 1.10 | 3.65 | 3.765 | 3.63 | 50356 |
| 1722897300 | 3.62 | -0.22 | -5.73 | 3.77 | 3.8 | 3.51 | 69455 |
| 1722638100 | 3.84 | -0.05 | -1.29 | 3.92 | 3.93 | 3.7408 | 66252 |
| 1722551700 | 3.89 | -0.06 | -1.52 | 3.96 | 3.9799 | 3.8 | 64744 |
| 1722465300 | 3.95 | -0.1 | -2.47 | 4.0199999 | 4.081 | 3.891 | 186890 |
| 1722378900 | 4.05 | 0.2 | 5.19 | 3.89 | 4.1307 | 3.76 | 360709 |
| 1722292500 | 3.85 | 0.34 | 9.69 | 3.52 | 3.89 | 3.35 | 626545 |
| 1722033300 | 3.51 | -0.02 | -0.57 | 3.51 | 3.58 | 3.4574 | 62543 |
| 1721946900 | 3.53 | 0.02 | 0.57 | 3.5 | 3.54 | 3.4 | 48881 |
| 1721860500 | 3.51 | -0.05 | -1.27 | 3.54 | 3.545 | 3.4 | 44988 |
| 1721774100 | 3.555 | -0.09 | -2.34 | 3.64 | 3.64 | 3.535 | 52286 |
| 1721687700 | 3.64 | 0 | 0.00 | 3.6 | 3.6548 | 3.59 | 153609 |
| 1721428500 | 3.64 | -0.02 | -0.55 | 3.64 | 3.71 | 3.61 | 94877 |
| 1721342100 | 3.66 | 0 | 0.00 | 3.68 | 3.73 | 3.6 | 183067 |
| 1721255700 | 3.66 | 0.01 | 0.27 | 3.72 | 3.75 | 3.62 | 152664 |
| 1721169300 | 3.65 | 0.01 | 0.27 | 3.6 | 3.76 | 3.6 | 192681 |
| 1721082900 | 3.64 | 0.02 | 0.41 | 3.64 | 3.67 | 3.47 | 230595 |
| 1720823700 | 3.625 | -0.11 | -2.82 | 3.75 | 3.75 | 3.52 | 276645 |
| 1720737300 | 3.73 | 0.43 | 13.03 | 3.4399 | 3.82 | 3.416 | 785871 |
| 1720650900 | 3.3 | 0.05 | 1.54 | 3.23 | 3.3299 | 3.2087 | 41007 |
| 1720564500 | 3.25 | 0 | 0.00 | 3.24 | 3.2799999 | 3.1901 | 40736 |
| 1720478100 | 3.25 | 0 | 0.00 | 3.25 | 3.2899 | 3.22 | 22873 |
| 1720218900 | 3.25 | 0 | 0.00 | 3.19 | 3.27 | 3.16 | 36152 |
| 1720040640 | 3.25 | 0.03 | 0.93 | 3.18 | 3.27 | 3.1 | 27256 |
| 1719959700 | 3.22 | 0.04 | 1.26 | 3.19 | 3.25 | 3.15 | 40131 |
| 1719873300 | 3.18 | -0.05 | -1.55 | 3.2 | 3.225 | 3.15 | 52115 |
| 1719614100 | 3.23 | -0.02 | -0.62 | 3.2799999 | 3.2799999 | 3.16 | 72801 |
| 1719527700 | 3.25 | -0.11 | -3.27 | 3.34 | 3.34 | 3.21 | 78226 |
| 1719441300 | 3.36 | 0.01 | 0.30 | 3.3 | 3.38 | 3.2879999 | 47948 |
| 1719354900 | 3.35 | 0 | 0.00 | 3.35 | 3.37 | 3.2799999 | 45276 |
| 1719268500 | 3.35 | 0.04 | 1.21 | 3.3 | 3.35 | 3.27 | 76026 |
| 1719009300 | 3.31 | 0.01 | 0.30 | 3.25 | 3.42 | 3.16 | 170923 |
| 1718922900 | 3.3 | -0.01 | -0.30 | 3.21 | 3.32 | 3.14 | 148715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
