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 | -0.3901 | -10.1853785901 | 3.83 | 3.83 | 3.33 | 14706 | 3.62788698 | CS |
| 4 | -1.3501 | -28.1858037578 | 4.79 | 5.06 | 3.33 | 27533 | 4.09486683 | CS |
| 12 | 0.2799 | 8.85759493671 | 3.16 | 6.38 | 3.1 | 54110 | 4.94024152 | CS |
| 26 | 1.9399 | 129.326666667 | 1.5 | 6.38 | 1.5 | 184930 | 3.8254921 | CS |
| 52 | -0.5901 | -14.6426799007 | 4.03 | 6.38 | 1.37 | 108142 | 3.66383408 | CS |
| 156 | -6.2701 | -64.5736354274 | 9.71 | 14.35 | 1.37 | 144040 | 7.26595334 | CS |
| 260 | -2.5201 | -42.283557047 | 5.96 | 28.28 | 1.37 | 137806 | 9.28932116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.53 | -0.04 | -1.12 | 3.56 | 3.7382 | 3.5 | 16974 |
| 1721428500 | 3.57 | -0.22 | -5.80 | 3.7765 | 3.78 | 3.4801 | 13222 |
| 1721342100 | 3.79 | 0.17 | 4.70 | 3.6 | 3.8229 | 3.55 | 14299 |
| 1721255700 | 3.62 | -0.02 | -0.55 | 3.64 | 3.68 | 3.5301 | 12142 |
| 1721169300 | 3.64 | -0.06 | -1.62 | 3.83 | 3.83 | 3.56 | 16893 |
| 1721082900 | 3.7 | 0.2 | 5.71 | 3.41 | 3.85 | 3.41 | 65121 |
| 1720823700 | 3.5 | -0.48 | -12.06 | 4.11 | 4.11 | 3.3701 | 68677 |
| 1720737300 | 3.98 | -0.69 | -14.78 | 4.01 | 4.2 | 3.86 | 157577 |
| 1720650900 | 4.67 | 0.06 | 1.30 | 4.6 | 4.8 | 4.485 | 10562 |
| 1720564500 | 4.61 | -0.08 | -1.71 | 4.6 | 4.863 | 4.55 | 5715 |
| 1720478100 | 4.69 | -0.19 | -3.89 | 4.7699999 | 4.88 | 4.5 | 20671 |
| 1720218900 | 4.88 | 0 | 0.00 | 4.61 | 4.88 | 4.61 | 11687 |
| 1720040640 | 4.88 | 0.14 | 2.95 | 4.84 | 4.99 | 4.71 | 13202 |
| 1719959700 | 4.74 | 0.08 | 1.72 | 4.73 | 4.9499 | 4.705 | 5517 |
| 1719873300 | 4.66 | -0.14 | -2.92 | 4.82 | 4.8599 | 4.64 | 7887 |
| 1719614100 | 4.8 | -0.06 | -1.13 | 4.92 | 4.92 | 4.69 | 12453 |
| 1719527700 | 4.855 | 0.08 | 1.57 | 4.78 | 4.92 | 4.76 | 11478 |
| 1719441300 | 4.78 | -0.26 | -5.16 | 4.92 | 5.04 | 4.78 | 12294 |
| 1719354900 | 5.04 | 0.26 | 5.44 | 4.79 | 5.0599999 | 4.51 | 46764 |
| 1719268500 | 4.78 | 0.04 | 0.84 | 4.72 | 4.97 | 4.6719 | 8284 |
| 1719009300 | 4.74 | -0.04 | -0.84 | 4.78 | 4.91 | 4.67 | 44187 |
| 1718922900 | 4.78 | -0.21 | -4.21 | 4.9 | 4.99 | 4.7601 | 14904 |
| 1718750100 | 4.9898999 | -0.11 | -2.16 | 5 | 5.08 | 4.819 | 32057 |
| 1718663700 | 5.1 | 0.21 | 4.29 | 5 | 5.1 | 4.8002 | 24561 |
| 1718404500 | 4.89 | -0.2 | -3.93 | 5.15 | 5.1945 | 4.74 | 25546 |
| 1718318100 | 5.09 | -0.14 | -2.68 | 5.16 | 5.245 | 5.05 | 17385 |
| 1718231700 | 5.23 | 0.1 | 1.95 | 5.07 | 5.5912 | 5.04 | 126851 |
| 1718145300 | 5.13 | -0.15 | -2.82 | 5.18 | 5.275 | 5.0002 | 21527 |
| 1718058900 | 5.279 | -0.05 | -0.95 | 5.19 | 5.5277 | 5.0801 | 7003 |
| 1717799700 | 5.3294 | -0.03 | -0.57 | 5.3 | 5.3503999 | 4.95 | 51309 |
| 1717713300 | 5.36 | 0.05 | 0.94 | 5.44 | 5.44 | 5.2 | 16380 |
| 1717626900 | 5.3099999 | 0.07 | 1.28 | 5.21 | 5.43 | 5.13 | 13873 |
| 1717540500 | 5.243 | -0.16 | -2.91 | 5.43 | 5.5 | 5.2 | 18575 |
| 1717454100 | 5.4 | 0.12 | 2.27 | 5.09 | 5.65 | 5.09 | 38284 |
| 1717194900 | 5.28 | 0.24 | 4.76 | 4.96 | 5.3999 | 4.96 | 23341 |
| 1717108500 | 5.04 | 0.11 | 2.23 | 4.83 | 5.25 | 4.83 | 46209 |
| 1717022100 | 4.93 | -0.31 | -5.92 | 5.1 | 5.17 | 4.71 | 69645 |
| 1716935700 | 5.24 | -0.07 | -1.32 | 5.39 | 5.6499 | 5.0599999 | 25739 |
| 1716590100 | 5.3099999 | 0.09 | 1.72 | 5.2 | 5.62 | 5.2 | 18664 |
| 1716503700 | 5.22 | -0.72 | -12.12 | 5.91 | 5.9799 | 5.072 | 125136 |
| 1716417300 | 5.94 | -0.02 | -0.34 | 5.98 | 6.179 | 5.78 | 25467 |
| 1716330900 | 5.96 | -0.09 | -1.49 | 5.93 | 6.04 | 5.7699999 | 48948 |
| 1716244500 | 6.05 | 0.1 | 1.68 | 5.73 | 6.2499 | 5.73 | 54642 |
| 1715985300 | 5.95 | -0.22 | -3.57 | 6.24 | 6.38 | 5.62 | 97729 |
| 1715898900 | 6.17 | 0.72 | 13.21 | 5.44 | 6.24 | 5.3301 | 198989 |
| 1715812500 | 5.45 | -0.25 | -4.39 | 5.5599999 | 5.8 | 5.1115 | 106130 |
| 1715726100 | 5.7 | 0.12 | 2.15 | 5.89 | 5.89 | 5.3 | 72588 |
| 1715639700 | 5.58 | 0.78 | 16.25 | 4.75 | 5.75 | 4.75 | 111789 |
| 1715380500 | 4.8 | -0.21 | -4.10 | 5.16 | 5.33 | 4.4 | 137784 |
| 1715294100 | 5.005 | 0.67 | 15.32 | 4.6 | 6.0599999 | 4.6 | 458173 |
| 1715207700 | 4.34 | 0.92 | 26.72 | 3.88 | 4.4308 | 3.75 | 382173 |
| 1715121300 | 3.425 | -0.02 | -0.44 | 3.39 | 3.5599 | 3.31 | 19977 |
| 1715034900 | 3.44 | 0.08 | 2.38 | 3.4 | 3.536 | 3.29 | 35702 |
| 1714775700 | 3.36 | 0.16 | 5.00 | 3.22 | 3.3982 | 3.22 | 13399 |
| 1714689300 | 3.2 | -0.05 | -1.64 | 3.23 | 3.3823 | 3.1 | 12409 |
| 1714602900 | 3.2535 | -0.06 | -1.71 | 3.195 | 3.34 | 3.1101 | 12303 |
| 1714516500 | 3.31 | 0.15 | 4.75 | 3.16 | 3.3182999 | 3.15 | 3474 |
| 1714430100 | 3.16 | -0.18 | -5.39 | 3.36 | 3.36 | 3.1103 | 14223 |
| 1714170900 | 3.34 | 0.06 | 1.83 | 3.21 | 3.5499 | 3.15 | 24146 |
| 1714084500 | 3.2799999 | -0.26 | -7.34 | 3.53 | 3.53 | 3.2799999 | 14602 |
| 1713998100 | 3.54 | 0.27 | 8.26 | 3.34 | 3.55 | 3.1744 | 16874 |
| 1713911700 | 3.27 | -0.19 | -5.49 | 3.48 | 3.48 | 3.2566 | 7729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
