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 | -0.4001 | -8.24948453608 | 4.85 | 4.86 | 4.15 | 10212221 | 4.3978079 | CS |
| 4 | -0.8281 | -15.6896551724 | 5.278 | 5.405 | 4.15 | 3968362 | 4.69819947 | CS |
| 12 | -0.6101 | -12.057312253 | 5.06 | 5.57 | 4.15 | 3061227 | 5.01716047 | CS |
| 26 | -1.1701 | -20.8202846975 | 5.62 | 5.72 | 4.15 | 2521978 | 5.14763427 | CS |
| 52 | -1.3801 | -23.6723842196 | 5.83 | 6.3 | 4.15 | 2272004 | 5.37988041 | CS |
| 156 | -4.4501 | -50.0011235955 | 8.9 | 9.06 | 4.15 | 1802759 | 6.4404901 | CS |
| 260 | -2.0501 | -31.54 | 6.5 | 9.29 | 3.675 | 2001301 | 6.38067777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.42 | 0.04 | 0.91 | 4.39 | 4.44 | 4.38 | 3303346 |
| 1731627300 | 4.38 | 0.1 | 2.34 | 4.3 | 4.39 | 4.28 | 4464209 |
| 1731540900 | 4.28 | 0.01 | 0.23 | 4.28 | 4.4 | 4.2699999 | 4596240 |
| 1731454500 | 4.2699999 | -0.11 | -2.51 | 4.36 | 4.4 | 4.25 | 5820742 |
| 1731368100 | 4.38 | -0.09 | -2.01 | 4.44 | 4.454 | 4.15 | 13855509 |
| 1731108900 | 4.47 | -0.76 | -14.53 | 4.85 | 4.86 | 4.39 | 22324405 |
| 1731022500 | 5.23 | 0.04 | 0.77 | 5.2 | 5.28 | 5.18 | 1840823 |
| 1730936100 | 5.19 | 0.06 | 1.17 | 5.2 | 5.2 | 5.125 | 1989085 |
| 1730849700 | 5.13 | 0.05 | 0.98 | 5.09 | 5.13 | 5.07 | 1326535 |
| 1730763300 | 5.08 | -0.05 | -0.97 | 5.13 | 5.13 | 5.0599999 | 2224449 |
| 1730500500 | 5.13 | -0.06 | -1.16 | 5.19 | 5.22 | 5.11 | 2029821 |
| 1730414100 | 5.19 | 0.03 | 0.58 | 5.19 | 5.21 | 5.16 | 1402087 |
| 1730327700 | 5.16 | -0.06 | -1.15 | 5.23 | 5.24 | 5.15 | 2071483 |
| 1730241300 | 5.22 | -0.11 | -2.06 | 5.25 | 5.265 | 5.21 | 1556622 |
| 1730154900 | 5.33 | 0.02 | 0.38 | 5.34 | 5.34 | 5.2699999 | 1910051 |
| 1729895700 | 5.3099999 | -0.03 | -0.56 | 5.36 | 5.405 | 5.3 | 3035159 |
| 1729809300 | 5.34 | 0.04 | 0.75 | 5.29 | 5.35 | 5.28 | 2179550 |
| 1729722900 | 5.3 | -0.03 | -0.56 | 5.33 | 5.34 | 5.25 | 1684290 |
| 1729636500 | 5.33 | 0 | 0.00 | 5.34 | 5.38 | 5.29 | 2128156 |
| 1729550100 | 5.33 | 0.03 | 0.57 | 5.3 | 5.34 | 5.28 | 1379316 |
| 1729290900 | 5.3 | 0.03 | 0.57 | 5.2779999 | 5.32 | 5.26 | 1548712 |
| 1729204500 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.29 | 5.24 | 1196563 |
| 1729118100 | 5.28 | 0.1 | 1.93 | 5.2 | 5.29 | 5.2 | 1571441 |
| 1729031700 | 5.18 | 0.07 | 1.37 | 5.12 | 5.2 | 5.115 | 1562934 |
| 1728945300 | 5.11 | 0.03 | 0.59 | 5.08 | 5.13 | 5.04 | 1788047 |
| 1728686100 | 5.08 | -0.07 | -1.36 | 5.14 | 5.16 | 5.055 | 2163505 |
| 1728599700 | 5.15 | 0.04 | 0.78 | 5.13 | 5.19 | 5.1 | 2242794 |
| 1728513300 | 5.11 | -0.01 | -0.20 | 5.12 | 5.1449999 | 5.09 | 1714339 |
| 1728426900 | 5.12 | -0.08 | -1.54 | 5.2 | 5.225 | 5.1 | 2468568 |
| 1728340500 | 5.2 | -0.05 | -0.95 | 5.25 | 5.28 | 5.17 | 1759010 |
| 1728081300 | 5.25 | -0.03 | -0.57 | 5.28 | 5.32 | 5.24 | 2098810 |
| 1727994900 | 5.28 | 0.01 | 0.19 | 5.25 | 5.28 | 5.1801 | 1687638 |
| 1727908500 | 5.2699999 | -0.07 | -1.31 | 5.35 | 5.36 | 5.22 | 2233870 |
| 1727822100 | 5.34 | -0.01 | -0.19 | 5.34 | 5.3586 | 5.29 | 1458462 |
| 1727735700 | 5.35 | 0.04 | 0.75 | 5.3 | 5.36 | 5.28 | 1909273 |
| 1727476500 | 5.3099999 | 0.03 | 0.57 | 5.26 | 5.33 | 5.26 | 1371310 |
| 1727390100 | 5.28 | -0.05 | -0.94 | 5.33 | 5.375 | 5.25 | 2284949 |
| 1727303700 | 5.33 | -0.14 | -2.56 | 5.49 | 5.49 | 5.32 | 2949473 |
| 1727217300 | 5.47 | 0.03 | 0.55 | 5.47 | 5.5199999 | 5.45 | 2393305 |
| 1727130900 | 5.44 | -0.05 | -0.91 | 5.51 | 5.525 | 5.43 | 2088290 |
| 1726871700 | 5.49 | 0.01 | 0.18 | 5.5 | 5.55 | 5.43 | 4789777 |
| 1726785300 | 5.48 | 0.06 | 1.11 | 5.43 | 5.49 | 5.36 | 2976642 |
| 1726698900 | 5.42 | 0.02 | 0.37 | 5.42 | 5.46 | 5.34 | 4003510 |
| 1726612500 | 5.4 | -0.09 | -1.64 | 5.51 | 5.5199999 | 5.39 | 3134692 |
| 1726526100 | 5.49 | -0.06 | -1.08 | 5.55 | 5.57 | 5.415 | 3108189 |
| 1726266900 | 5.55 | 0.14 | 2.59 | 5.44 | 5.565 | 5.42 | 3373900 |
| 1726180500 | 5.41 | 0.09 | 1.69 | 5.34 | 5.43 | 5.3 | 1935225 |
| 1726094100 | 5.32 | 0.04 | 0.76 | 5.3 | 5.32 | 5.22 | 1492230 |
| 1726007700 | 5.28 | -0.02 | -0.38 | 5.34 | 5.34 | 5.25 | 1468836 |
| 1725921300 | 5.3 | 0.02 | 0.38 | 5.3099999 | 5.35 | 5.29 | 3018382 |
| 1725662100 | 5.28 | 0.05 | 0.96 | 5.26 | 5.3 | 5.19 | 3418222 |
| 1725575700 | 5.23 | 0.02 | 0.38 | 5.25 | 5.3099999 | 5.21 | 2743919 |
| 1725489300 | 5.21 | 0.05 | 0.97 | 5.16 | 5.275 | 5.16 | 3307113 |
| 1725402900 | 5.16 | -0.07 | -1.34 | 5.2 | 5.29 | 5.12 | 4208723 |
| 1725057300 | 5.23 | 0.23 | 4.60 | 5 | 5.23 | 4.995 | 6410448 |
| 1724970900 | 5 | -0.02 | -0.40 | 4.98 | 5.04 | 4.92 | 3480411 |
| 1724884500 | 5.0199999 | -0.07 | -1.38 | 5 | 5.03 | 4.93 | 2615842 |
| 1724798100 | 5.09 | 0.1 | 2.00 | 5.03 | 5.09 | 5.01 | 3239502 |
| 1724711700 | 4.99 | -0.1 | -1.96 | 5.08 | 5.1 | 4.98 | 3349837 |
| 1724452500 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.13 | 5.0599999 | 2227179 |
| 1724366100 | 5.08 | -0.03 | -0.59 | 5.12 | 5.13 | 4.995 | 3658998 |
| 1724279700 | 5.11 | 0.14 | 2.82 | 5 | 5.11 | 4.96 | 2880535 |
| 1724193300 | 4.97 | -0.02 | -0.40 | 4.96 | 4.98 | 4.95 | 1822789 |
| 1724106900 | 4.99 | -0.01 | -0.20 | 5.04 | 5.04 | 4.93 | 3075931 |
| 1723847700 | 5 | 0.05 | 1.01 | 4.96 | 5.01 | 4.93 | 2757003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
