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 | 0.13 | 4.59363957597 | 2.83 | 2.985 | 2.73 | 169522 | 2.81658963 | CS |
| 4 | 0.06 | 2.06896551724 | 2.9 | 3.19 | 2.73 | 261998 | 2.95206433 | CS |
| 12 | 0 | 0 | 2.96 | 3.19 | 2.265 | 242932 | 2.70967318 | CS |
| 26 | -0.32 | -9.75609756098 | 3.28 | 3.43 | 2.265 | 255972 | 2.95400949 | CS |
| 52 | -2.01 | -40.4426559356 | 4.97 | 5.32 | 2.005 | 400351 | 2.81333981 | CS |
| 156 | -4.69 | -61.3071895425 | 7.65 | 11.52 | 2.005 | 427888 | 5.09666964 | CS |
| 260 | -2.24 | -43.0769230769 | 5.2 | 11.52 | 2.005 | 344550 | 5.38308731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 2.79 | 0.01 | 0.36 | 2.7599999 | 2.7975 | 2.73 | 116411 |
| 1720564500 | 2.7799999 | -0.14 | -4.79 | 2.91 | 2.92 | 2.7599999 | 72099 |
| 1720478100 | 2.92 | 0.14 | 5.04 | 2.82 | 2.93 | 2.81 | 168906 |
| 1720218900 | 2.7799999 | -0.09 | -3.14 | 2.83 | 2.83 | 2.73 | 320671 |
| 1720040640 | 2.87 | -0.05 | -1.54 | 2.93 | 2.93 | 2.85 | 57479 |
| 1719959700 | 2.915 | 0 | 0.17 | 2.91 | 2.94 | 2.9 | 64228 |
| 1719873300 | 2.91 | -0.18 | -5.83 | 3.07 | 3.07 | 2.87 | 147049 |
| 1719614100 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1719527700 | 3.09 | 0.11 | 3.69 | 2.98 | 3.1 | 2.98 | 220682 |
| 1719441300 | 2.98 | 0.06 | 2.05 | 2.92 | 3 | 2.88 | 171604 |
| 1719354900 | 2.92 | 0 | 0.00 | 2.9 | 2.94 | 2.87 | 92618 |
| 1719268500 | 2.92 | 0.11 | 3.91 | 2.83 | 2.97 | 2.83 | 149713 |
| 1719009300 | 2.81 | 0.02 | 0.72 | 2.79 | 2.88 | 2.79 | 435960 |
| 1718922900 | 2.79 | -0.05 | -1.76 | 2.84 | 2.92 | 2.765 | 192928 |
| 1718750100 | 2.84 | 0.01 | 0.35 | 2.82 | 2.8579 | 2.785 | 202123 |
| 1718663700 | 2.83 | -0.03 | -1.05 | 2.85 | 2.95 | 2.81 | 137118 |
| 1718404500 | 2.86 | -0.04 | -1.38 | 2.85 | 2.8799 | 2.83 | 125662 |
| 1718318100 | 2.9 | -0.03 | -1.02 | 2.9 | 2.94 | 2.81 | 110769 |
| 1718231700 | 2.93 | 0.07 | 2.27 | 2.87 | 2.97 | 2.87 | 134259 |
| 1718145300 | 2.865 | 0.03 | 0.88 | 2.81 | 2.87 | 2.79 | 119665 |
| 1718058900 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.86 | 2.7599999 | 163369 |
| 1717799700 | 2.7799999 | 0.02 | 0.91 | 2.72 | 2.83 | 2.69 | 233917 |
| 1717713300 | 2.755 | 0.22 | 8.46 | 2.64 | 2.79 | 2.54 | 275742 |
| 1717626900 | 2.54 | 0.01 | 0.40 | 2.56 | 2.5722 | 2.5101 | 145376 |
| 1717540500 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.6 | 2.5 | 126709 |
| 1717454100 | 2.52 | -0.05 | -1.95 | 2.62 | 2.62 | 2.5099999 | 111135 |
| 1717194900 | 2.57 | -0.03 | -1.15 | 2.61 | 2.62 | 2.5099999 | 208475 |
| 1717108500 | 2.6 | 0.14 | 5.69 | 2.5099999 | 2.61 | 2.4522 | 207215 |
| 1717022100 | 2.46 | -0.19 | -7.17 | 2.6 | 2.6199 | 2.46 | 195448 |
| 1716935700 | 2.65 | 0.06 | 2.32 | 2.6 | 2.66 | 2.54 | 198696 |
| 1716590100 | 2.59 | -0.01 | -0.38 | 2.62 | 2.64 | 2.56 | 142754 |
| 1716503700 | 2.6 | 0.09 | 3.59 | 2.47 | 2.61 | 2.47 | 291801 |
| 1716417300 | 2.5099999 | -0.1 | -3.65 | 2.64 | 2.64 | 2.505 | 123341 |
| 1716330900 | 2.605 | 0 | 0.19 | 2.58 | 2.65 | 2.48 | 220386 |
| 1716244500 | 2.6 | 0.18 | 7.44 | 2.41 | 2.64 | 2.41 | 288400 |
| 1715985300 | 2.42 | 0.06 | 2.54 | 2.37 | 2.43 | 2.31 | 358325 |
| 1715898900 | 2.36 | -0.06 | -2.48 | 2.4 | 2.42 | 2.35 | 254261 |
| 1715812500 | 2.42 | 0.05 | 2.11 | 2.42 | 2.43 | 2.37 | 187381 |
| 1715726100 | 2.37 | 0.05 | 2.16 | 2.34 | 2.44 | 2.34 | 186937 |
| 1715639700 | 2.32 | -0.02 | -0.64 | 2.34 | 2.35 | 2.265 | 275346 |
| 1715380500 | 2.335 | -0.03 | -1.06 | 2.34 | 2.4049999 | 2.31 | 361325 |
| 1715294100 | 2.36 | -0.05 | -2.07 | 2.41 | 2.42 | 2.355 | 305093 |
| 1715207700 | 2.41 | -0.04 | -1.63 | 2.45 | 2.45 | 2.38 | 257438 |
| 1715121300 | 2.45 | -0.02 | -0.81 | 2.47 | 2.5 | 2.44 | 299384 |
| 1715034900 | 2.47 | -0.08 | -3.14 | 2.5299999 | 2.562 | 2.41 | 560074 |
| 1714775700 | 2.55 | -0.06 | -2.30 | 2.59 | 2.64 | 2.43 | 521404 |
| 1714689300 | 2.61 | -0.15 | -5.43 | 2.56 | 2.645 | 2.47 | 462450 |
| 1714602900 | 2.7599999 | 0.1 | 3.76 | 2.67 | 2.8 | 2.65 | 239234 |
| 1714516500 | 2.66 | -0.1 | -3.62 | 2.72 | 2.73 | 2.66 | 271546 |
| 1714430100 | 2.7599999 | -0.03 | -1.08 | 2.8 | 2.815 | 2.74 | 169663 |
| 1714170900 | 2.79 | -0.01 | -0.36 | 2.84 | 2.84 | 2.785 | 126201 |
| 1714084500 | 2.8 | 0 | 0.00 | 2.8 | 2.8154 | 2.7599999 | 273628 |
| 1713998100 | 2.8 | 0 | 0.00 | 2.84 | 2.84 | 2.75 | 162316 |
| 1713911700 | 2.8 | 0.01 | 0.36 | 2.82 | 2.85 | 2.79 | 156067 |
| 1713825300 | 2.79 | -0.07 | -2.45 | 2.89 | 2.96 | 2.7806 | 189134 |
| 1713566100 | 2.86 | -0.04 | -1.21 | 2.89 | 2.92 | 2.85 | 218817 |
| 1713479700 | 2.895 | -0.05 | -1.53 | 2.96 | 3.02 | 2.88 | 183275 |
| 1713393300 | 2.94 | 0.04 | 1.38 | 2.91 | 3.05 | 2.91 | 266311 |
| 1713306900 | 2.9 | 0.02 | 0.69 | 2.85 | 2.96 | 2.81 | 188925 |
| 1713220500 | 2.88 | 0.02 | 0.70 | 2.83 | 2.91 | 2.805 | 307634 |
| 1712961300 | 2.86 | -0.1 | -3.38 | 2.9 | 2.99 | 2.84 | 277234 |
| 1712874900 | 2.96 | 0.05 | 1.72 | 2.95 | 2.96 | 2.91 | 144205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
