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 | 0.88 | 17.0212765957 | 5.17 | 6.07 | 5.0325 | 877475 | 5.58762635 | CS |
| 4 | 1.13 | 22.9674796748 | 4.92 | 6.07 | 4.442 | 680340 | 5.10308707 | CS |
| 12 | 2.46 | 68.5236768802 | 3.59 | 6.07 | 2.8262 | 729627 | 4.24756161 | CS |
| 26 | 2.58 | 74.3515850144 | 3.47 | 7.19 | 2.8262 | 985331 | 4.77044657 | CS |
| 52 | 4.75 | 365.384615385 | 1.3 | 7.2 | 1.135 | 1018869 | 4.52561112 | CS |
| 156 | 2.32 | 62.1983914209 | 3.73 | 7.2 | 0.8906 | 607770 | 3.59739274 | CS |
| 260 | -5.35 | -46.9298245614 | 11.4 | 53.46 | 0.8906 | 609056 | 11.41419351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 6.01 | 0.2 | 3.44 | 5.8 | 6.234 | 5.71 | 1532237 |
| 1749767700 | 5.8099999 | -0.05 | -0.85 | 5.78 | 5.98 | 5.72 | 856896 |
| 1749681300 | 5.86 | 0.33 | 5.97 | 5.6 | 6.07 | 5.502 | 1063158 |
| 1749594900 | 5.53 | 0.13 | 2.41 | 5.4 | 5.6449999 | 5.3099999 | 950991 |
| 1749508500 | 5.4 | 0.19 | 3.65 | 5.3 | 5.445 | 5.11 | 775167 |
| 1749249300 | 5.21 | 0.15 | 2.96 | 5.17 | 5.45 | 5.0325 | 741165 |
| 1749162900 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.385 | 4.95 | 972343 |
| 1749076500 | 5.15 | 0.27 | 5.53 | 4.92 | 5.2391 | 4.86 | 934074 |
| 1748990100 | 4.88 | 0.05 | 1.04 | 4.91 | 4.99 | 4.64 | 617295 |
| 1748903700 | 4.83 | 0.2 | 4.32 | 4.64 | 4.99 | 4.63 | 753212 |
| 1748644500 | 4.63 | 0.04 | 0.87 | 4.55 | 4.72 | 4.47 | 463546 |
| 1748558100 | 4.59 | -0.11 | -2.34 | 4.72 | 4.775 | 4.5199999 | 554734 |
| 1748471700 | 4.7 | 0.01 | 0.21 | 4.72 | 4.84 | 4.62 | 617710 |
| 1748385300 | 4.69 | -0.09 | -1.88 | 4.89 | 5.0599999 | 4.68 | 528764 |
| 1748039700 | 4.78 | 0.16 | 3.46 | 4.46 | 4.825 | 4.442 | 484384 |
| 1747953300 | 4.62 | -0.1 | -2.12 | 4.68 | 4.72 | 4.5 | 434228 |
| 1747866900 | 4.72 | -0.24 | -4.84 | 4.88 | 4.96 | 4.705 | 679581 |
| 1747780500 | 4.96 | -0.06 | -1.20 | 5.01 | 5.03 | 4.79 | 534271 |
| 1747694100 | 5.0199999 | 0.07 | 1.41 | 4.79 | 5.03 | 4.7 | 539112 |
| 1747434900 | 4.95 | 0.06 | 1.23 | 4.92 | 5.05 | 4.85 | 425836 |
| 1747348500 | 4.89 | 0.07 | 1.45 | 4.87 | 4.925 | 4.63 | 423125 |
| 1747262100 | 4.82 | -0.32 | -6.23 | 5.03 | 5.28 | 4.8 | 589303 |
| 1747175700 | 5.14 | 0.04 | 0.78 | 5.13 | 5.25 | 4.97 | 526985 |
| 1747089300 | 5.1 | 0.06 | 1.19 | 5.39 | 5.39 | 5.0416999 | 688447 |
| 1746830100 | 5.04 | -0.12 | -2.33 | 5.15 | 5.3099999 | 4.96 | 788388 |
| 1746743700 | 5.16 | 0.32 | 6.61 | 4.84 | 5.61 | 4.79 | 1873838 |
| 1746657300 | 4.84 | 0.84 | 21.00 | 4.32 | 4.938 | 4.2501 | 1637609 |
| 1746570900 | 4 | -0.26 | -6.10 | 4.2699999 | 4.2699999 | 3.98 | 1320856 |
| 1746484500 | 4.26 | 0.1 | 2.40 | 4.17 | 4.49 | 4.0101 | 763519 |
| 1746225300 | 4.16 | 0.3 | 7.77 | 3.87 | 4.33 | 3.87 | 960158 |
| 1746138900 | 3.86 | 0.08 | 2.12 | 3.9 | 3.935 | 3.725 | 562453 |
| 1746052500 | 3.78 | -0.02 | -0.53 | 3.72 | 3.84 | 3.62 | 546450 |
| 1745966100 | 3.8 | 0.05 | 1.33 | 3.75 | 3.86 | 3.7 | 552471 |
| 1745879700 | 3.75 | -0.09 | -2.34 | 3.83 | 3.9 | 3.63 | 427291 |
| 1745620500 | 3.84 | 0.01 | 0.26 | 3.83 | 3.878 | 3.665 | 366554 |
| 1745534100 | 3.83 | 0.15 | 4.08 | 3.7 | 3.88 | 3.67 | 445568 |
| 1745447700 | 3.68 | 0.27 | 7.92 | 3.61 | 3.78 | 3.57 | 1127772 |
| 1745361300 | 3.41 | 0.25 | 7.91 | 3.23 | 3.49 | 3.2 | 551002 |
| 1745274900 | 3.16 | -0.03 | -0.94 | 3.14 | 3.32 | 3.09 | 598340 |
| 1744929300 | 3.19 | -0.1 | -3.04 | 3.3 | 3.3285999 | 3.1 | 695177 |
| 1744842900 | 3.29 | 0.03 | 0.92 | 3.17 | 3.3 | 3.16 | 501862 |
| 1744756500 | 3.2599999 | 0.02 | 0.62 | 3.21 | 3.38 | 3.21 | 341919 |
| 1744670100 | 3.24 | -0.04 | -1.07 | 3.38 | 3.4 | 3.13 | 644854 |
| 1744410900 | 3.275 | 0.25 | 8.09 | 3.05 | 3.36 | 2.96 | 496239 |
| 1744324500 | 3.0299999 | -0.35 | -10.36 | 3.2799999 | 3.2799999 | 2.94 | 658536 |
| 1744238100 | 3.38 | 0.38 | 12.67 | 2.9 | 3.49 | 2.86 | 1071746 |
| 1744151700 | 3 | -0.25 | -7.69 | 3.47 | 3.4799 | 2.95 | 736975 |
| 1744065300 | 3.25 | 0.14 | 4.50 | 2.9 | 3.415 | 2.8262 | 707048 |
| 1743806100 | 3.11 | -0.19 | -5.76 | 3.11 | 3.21 | 2.93 | 924791 |
| 1743719700 | 3.3 | -0.26 | -7.30 | 3.25 | 3.4 | 3.25 | 769970 |
| 1743633300 | 3.56 | 0.11 | 3.19 | 3.36 | 3.73 | 3.36 | 684567 |
| 1743546900 | 3.45 | -0.06 | -1.71 | 3.49 | 3.65 | 3.37 | 685362 |
| 1743460500 | 3.51 | -0.11 | -3.04 | 3.42 | 3.64 | 3.3341 | 808332 |
| 1743201300 | 3.62 | 0.04 | 1.12 | 3.56 | 3.65 | 3.51 | 688845 |
| 1743114900 | 3.58 | 0.16 | 4.68 | 3.41 | 3.605 | 3.36 | 530641 |
| 1743028500 | 3.42 | -0.18 | -5.00 | 3.64 | 3.65 | 3.385 | 935352 |
| 1742942100 | 3.6 | -0.24 | -6.25 | 3.84 | 3.858 | 3.6 | 1262386 |
| 1742855700 | 3.84 | 0.28 | 7.87 | 3.65 | 3.92 | 3.64 | 847911 |
| 1742596500 | 3.56 | -0.05 | -1.39 | 3.59 | 3.65 | 3.54 | 649251 |
| 1742510100 | 3.61 | -0.06 | -1.63 | 3.61 | 3.78 | 3.6 | 986521 |
| 1742423700 | 3.67 | 0.08 | 2.23 | 3.6 | 3.82 | 3.6 | 1008021 |
| 1742337300 | 3.59 | -0.21 | -5.53 | 3.785 | 3.785 | 3.56 | 619129 |
| 1742250900 | 3.8 | 0.17 | 4.68 | 3.8 | 3.93 | 3.69 | 729791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
