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 | 1.15 | 63.1868131868 | 1.82 | 2.93 | 1.75 | 24869067 | 2.2236322 | CS |
| 4 | 0.97 | 48.5 | 2 | 2.93 | 1.68 | 15758878 | 2.01565497 | CS |
| 12 | 0.79 | 36.2385321101 | 2.18 | 2.93 | 1.68 | 16121128 | 2.14762004 | CS |
| 26 | -0.42 | -12.389380531 | 3.39 | 3.7799 | 1.68 | 17477940 | 2.65876007 | CS |
| 52 | -1.52 | -33.8530066815 | 4.49 | 5.41 | 1.68 | 18124277 | 3.00797605 | CS |
| 156 | -12.03 | -80.2 | 15 | 25.325 | 0.917 | 18904249 | 5.19839544 | CS |
| 260 | -29.1101 | -90.7419241212 | 32.0801 | 39.24 | 0.917 | 17573217 | 6.78734102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 2.92 | 0.38 | 14.96 | 2.63 | 2.93 | 2.54 | 47661792 |
| 1721082900 | 2.54 | 0.28 | 12.39 | 2.36 | 2.55 | 2.24 | 35394669 |
| 1720823700 | 2.2599999 | 0.2 | 9.71 | 2.16 | 2.3 | 2.13 | 37809164 |
| 1720737300 | 2.06 | 0.15 | 7.85 | 2.06 | 2.1 | 1.98 | 24062126 |
| 1720650900 | 1.91 | 0.01 | 0.53 | 1.95 | 1.97 | 1.81 | 12832596 |
| 1720564500 | 1.9 | 0.09 | 4.97 | 1.82 | 1.94 | 1.75 | 14246778 |
| 1720478100 | 1.81 | 0.05 | 2.84 | 1.78 | 1.84 | 1.765 | 11504770 |
| 1720218900 | 1.76 | -0.04 | -2.22 | 1.81 | 1.82 | 1.71 | 11952888 |
| 1720040640 | 1.8 | 0.04 | 2.27 | 1.76 | 1.85 | 1.75 | 5829131 |
| 1719959700 | 1.76 | -0.03 | -1.68 | 1.78 | 1.83 | 1.72 | 8394695 |
| 1719873300 | 1.79 | -0.09 | -4.79 | 1.82 | 1.86 | 1.73 | 10665225 |
| 1719614100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1719527700 | 1.88 | 0.04 | 2.17 | 1.85 | 1.89 | 1.82 | 7142445 |
| 1719441300 | 1.84 | 0.08 | 4.55 | 1.74 | 1.85 | 1.68 | 16020144 |
| 1719354900 | 1.76 | -0.09 | -4.86 | 1.83 | 1.845 | 1.75 | 11335524 |
| 1719268500 | 1.85 | -0.04 | -2.12 | 1.88 | 1.93 | 1.82 | 10685463 |
| 1719009300 | 1.89 | 0.04 | 2.16 | 1.86 | 1.92 | 1.8 | 21084125 |
| 1718922900 | 1.85 | -0.12 | -6.09 | 1.97 | 1.97 | 1.825 | 18396994 |
| 1718750100 | 1.97 | -0.02 | -1.01 | 2 | 2.04 | 1.95 | 10544186 |
| 1718663700 | 1.99 | -0.07 | -3.40 | 2.04 | 2.06 | 1.96 | 15600715 |
| 1718404500 | 2.06 | -0.04 | -1.90 | 2.09 | 2.115 | 2.0299999 | 13530509 |
| 1718318100 | 2.1 | -0.13 | -5.83 | 2.3 | 2.305 | 2.09 | 20229162 |
| 1718231700 | 2.23 | 0.1 | 4.69 | 2.319 | 2.5379 | 2.21 | 38776816 |
| 1718145300 | 2.13 | 0.01 | 0.47 | 2.09 | 2.13 | 2.04 | 9518900 |
| 1718058900 | 2.12 | -0.01 | -0.47 | 2.12 | 2.14 | 2.1 | 8684444 |
| 1717799700 | 2.13 | -0.15 | -6.58 | 2.2 | 2.21 | 2.12 | 14949148 |
| 1717713300 | 2.2799999 | 0.06 | 2.70 | 2.21 | 2.29 | 2.18 | 10272342 |
| 1717626900 | 2.22 | 0.06 | 2.78 | 2.19 | 2.25 | 2.18 | 8370135 |
| 1717540500 | 2.16 | -0.02 | -0.92 | 2.17 | 2.2799999 | 2.15 | 14180009 |
| 1717454100 | 2.18 | 0 | 0.00 | 2.21 | 2.2599999 | 2.13 | 11010972 |
| 1717194900 | 2.18 | 0.07 | 3.32 | 2.18 | 2.23 | 2.11 | 17433152 |
| 1717108500 | 2.11 | 0.05 | 2.43 | 2.08 | 2.14 | 2.05 | 13723090 |
| 1717022100 | 2.06 | -0.14 | -6.36 | 2.15 | 2.17 | 2.06 | 14060129 |
| 1716935700 | 2.2 | 0.07 | 3.29 | 2.15 | 2.23 | 2.13 | 8259567 |
| 1716590100 | 2.13 | 0.01 | 0.47 | 2.14 | 2.19 | 2.11 | 7331337 |
| 1716503700 | 2.12 | -0.08 | -3.64 | 2.23 | 2.23 | 2.09 | 11144081 |
| 1716417300 | 2.2 | -0.05 | -2.22 | 2.25 | 2.29 | 2.115 | 17448576 |
| 1716330900 | 2.25 | -0.17 | -7.02 | 2.4 | 2.41 | 2.25 | 11251187 |
| 1716244500 | 2.42 | 0.01 | 0.41 | 2.38 | 2.495 | 2.3703 | 9304043 |
| 1715985300 | 2.41 | -0.03 | -1.03 | 2.47 | 2.48 | 2.37 | 9666131 |
| 1715898900 | 2.435 | -0.05 | -1.81 | 2.46 | 2.5 | 2.38 | 10998224 |
| 1715812500 | 2.48 | 0.03 | 1.22 | 2.68 | 2.7599999 | 2.38 | 21064337 |
| 1715726100 | 2.45 | -0.03 | -1.21 | 2.55 | 2.67 | 2.45 | 20643289 |
| 1715639700 | 2.48 | 0.16 | 6.90 | 2.37 | 2.5099999 | 2.35 | 18416451 |
| 1715380500 | 2.32 | 0.02 | 0.87 | 2.32 | 2.35 | 2.24 | 12651115 |
| 1715294100 | 2.3 | 0.18 | 8.49 | 2.14 | 2.34 | 2.14 | 23088182 |
| 1715207700 | 2.12 | -0.13 | -5.78 | 2.2 | 2.21 | 2.08 | 19920761 |
| 1715121300 | 2.25 | -0.1 | -4.26 | 2.33 | 2.375 | 2.22 | 21719028 |
| 1715034900 | 2.35 | 0.14 | 6.33 | 2.2599999 | 2.37 | 2.22 | 27455794 |
| 1714775700 | 2.21 | 0.18 | 8.87 | 2.38 | 2.6 | 2.2 | 47394805 |
| 1714689300 | 2.0299999 | 0.03 | 1.50 | 2.05 | 2.12 | 1.995 | 25412851 |
| 1714602900 | 2 | 0.01 | 0.50 | 2 | 2.16 | 1.97 | 23647767 |
| 1714516500 | 1.99 | -0.14 | -6.35 | 2.09 | 2.125 | 1.99 | 14656748 |
| 1714430100 | 2.125 | -0.02 | -0.70 | 2.18 | 2.27 | 2.1 | 11171475 |
| 1714170900 | 2.14 | 0.07 | 3.38 | 2.1 | 2.21 | 2.07 | 11750857 |
| 1714084500 | 2.07 | -0.08 | -3.72 | 2.06 | 2.16 | 2.0299999 | 17312400 |
| 1713998100 | 2.15 | -0.08 | -3.59 | 2.23 | 2.27 | 2.12 | 10295438 |
| 1713911700 | 2.23 | 0.05 | 2.29 | 2.18 | 2.36 | 2.17 | 12538268 |
| 1713825300 | 2.18 | 0.01 | 0.46 | 2.19 | 2.21 | 2.1 | 8605869 |
| 1713566100 | 2.17 | 0.02 | 0.70 | 2.14 | 2.185 | 2.11 | 10018984 |
| 1713479700 | 2.1549999 | 0 | 0.00 | 2.18 | 2.27 | 2.11 | 12004644 |
| 1713393300 | 2.1549999 | -0.01 | -0.23 | 2.23 | 2.2799999 | 2.15 | 12300828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
