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 | 0.36 | 5.88235294118 | 6.12 | 6.4999 | 5.25 | 4543532 | 5.77984942 | CS |
| 4 | 0.88 | 15.7142857143 | 5.6 | 7.29 | 5.25 | 3962084 | 6.11512508 | CS |
| 12 | 0.6 | 10.2040816327 | 5.88 | 7.29 | 4.92 | 2170542 | 5.90472188 | CS |
| 26 | -0.88 | -11.9565217391 | 7.36 | 7.59 | 4.92 | 1742607 | 6.0885413 | CS |
| 52 | 1.38 | 27.0588235294 | 5.1 | 9.2 | 3.33 | 2915619 | 6.39755103 | CS |
| 156 | -5.81 | -47.2742066721 | 12.29 | 17.23 | 3.33 | 2218536 | 7.55287872 | CS |
| 260 | -5.81 | -47.2742066721 | 12.29 | 17.23 | 3.33 | 2218536 | 7.55287872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.42 | 0.39 | 6.47 | 6.09 | 6.66 | 5.91 | 5715143 |
| 1732145700 | 6.03 | 0.35 | 6.16 | 5.98 | 6.48 | 5.7699999 | 6016584 |
| 1732059300 | 5.68 | 0.14 | 2.53 | 5.43 | 6 | 5.34 | 6969936 |
| 1731972900 | 5.54 | -0.07 | -1.25 | 5.66 | 5.66 | 5.25 | 3366779 |
| 1731713700 | 5.61 | -0.3 | -5.08 | 5.7 | 5.8 | 5.5514 | 2704920 |
| 1731627300 | 5.91 | -0.24 | -3.90 | 6.105 | 6.35 | 5.82 | 3237052 |
| 1731540900 | 6.15 | -0.68 | -9.96 | 5.785 | 6.18 | 5.65 | 5733565 |
| 1731454500 | 6.83 | -0.38 | -5.27 | 7.07 | 7.18 | 6.79 | 4689088 |
| 1731368100 | 7.21 | 1.1 | 18.00 | 6.1974 | 7.29 | 6.16 | 6869391 |
| 1731108900 | 6.11 | 0.38 | 6.63 | 5.7 | 6.19 | 5.6349 | 3349406 |
| 1731022500 | 5.73 | -0.08 | -1.38 | 5.78 | 5.86 | 5.64 | 2937181 |
| 1730936100 | 5.8099999 | -0.14 | -2.35 | 6.3047 | 6.4 | 5.64 | 4998615 |
| 1730849700 | 5.95 | 0.18 | 3.12 | 5.8949999 | 6.0199999 | 5.7699999 | 2703851 |
| 1730763300 | 5.7699999 | -0.03 | -0.52 | 5.7 | 5.79 | 5.59 | 1679730 |
| 1730500500 | 5.8 | -0.04 | -0.68 | 5.88 | 5.96 | 5.7699999 | 1205508 |
| 1730414100 | 5.84 | -0.07 | -1.18 | 5.915 | 5.98 | 5.7 | 1544314 |
| 1730327700 | 5.91 | -0.54 | -8.37 | 6.3326 | 6.38 | 5.9 | 2841844 |
| 1730241300 | 6.45 | -0.03 | -0.46 | 6.66 | 6.8323 | 5.9319 | 5973237 |
| 1730154900 | 6.48 | 0.8 | 14.08 | 5.9 | 6.58 | 5.88 | 5476187 |
| 1729895700 | 5.68 | 0.18 | 3.27 | 5.51 | 5.855 | 5.4801 | 2158402 |
| 1729809300 | 5.5 | -0.1 | -1.79 | 5.6 | 5.69 | 5.335 | 2884572 |
| 1729722900 | 5.6 | -0.25 | -4.27 | 6.2 | 6.376 | 5.53 | 5576228 |
| 1729636500 | 5.85 | 0.24 | 4.28 | 5.61 | 6.2699999 | 5.6 | 3700999 |
| 1729550100 | 5.61 | -0.1 | -1.75 | 5.65 | 5.69 | 5.48 | 1194189 |
| 1729290900 | 5.71 | 0.03 | 0.53 | 5.7 | 6.03 | 5.644 | 1244760 |
| 1729204500 | 5.68 | -0.2 | -3.40 | 5.84 | 5.86 | 5.64 | 1148986 |
| 1729118100 | 5.88 | -0.08 | -1.34 | 6.05 | 6.09 | 5.744 | 1745952 |
| 1729031700 | 5.96 | 0.49 | 8.96 | 5.7 | 6.5599999 | 5.6 | 7779251 |
| 1728945300 | 5.47 | 0.08 | 1.48 | 5.41 | 5.5599999 | 5.325 | 1786443 |
| 1728686100 | 5.39 | 0.1 | 1.89 | 5.33 | 5.51 | 5.32 | 767374 |
| 1728599700 | 5.29 | 0.05 | 0.95 | 5.23 | 5.4 | 5.21 | 716130 |
| 1728513300 | 5.24 | -0.12 | -2.24 | 5.41 | 5.41 | 5.205 | 741206 |
| 1728426900 | 5.36 | -0.01 | -0.19 | 5.35 | 5.48 | 5.215 | 855514 |
| 1728340500 | 5.37 | -0.06 | -1.10 | 5.41 | 5.47 | 5.2701 | 526115 |
| 1728081300 | 5.43 | 0.2 | 3.82 | 5.3099999 | 5.49 | 5.2 | 777849 |
| 1727994900 | 5.23 | 0.05 | 0.97 | 5.17 | 5.255 | 5.09 | 726007 |
| 1727908500 | 5.18 | -0.04 | -0.77 | 5.2 | 5.24 | 5.14 | 452506 |
| 1727822100 | 5.22 | -0.14 | -2.61 | 5.4 | 5.4 | 5.18 | 676914 |
| 1727735520 | 5.36 | -0.02 | -0.37 | 5.35 | 5.53 | 5.35 | 594078 |
| 1727476500 | 5.38 | 0.12 | 2.18 | 5.3099999 | 5.46 | 5.3099999 | 793862 |
| 1727390100 | 5.265 | 0 | 0.10 | 5.3 | 5.42 | 5.25 | 633908 |
| 1727303700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.335 | 5.18 | 554259 |
| 1727217300 | 5.18 | 0.13 | 2.57 | 5.0599999 | 5.195 | 5.05 | 627331 |
| 1727130900 | 5.05 | -0.16 | -3.07 | 5.2 | 5.21 | 5.03 | 949439 |
| 1726871700 | 5.21 | -0.18 | -3.34 | 5.37 | 5.39 | 5.21 | 925692 |
| 1726785300 | 5.39 | 0.12 | 2.28 | 5.39 | 5.46 | 5.3 | 493738 |
| 1726698900 | 5.2699999 | -0.28 | -5.05 | 5.61 | 5.61 | 5.24 | 1206706 |
| 1726612500 | 5.55 | -0.1 | -1.77 | 5.67 | 5.7988 | 5.55 | 600030 |
| 1726526100 | 5.65 | -0.06 | -1.05 | 5.63 | 5.68 | 5.53 | 580734 |
| 1726266900 | 5.71 | 0.25 | 4.58 | 5.5 | 5.765 | 5.5 | 982125 |
| 1726180500 | 5.46 | 0.27 | 5.20 | 5.2699999 | 5.525 | 5.21 | 650590 |
| 1726094100 | 5.19 | -0.22 | -4.07 | 5.3 | 5.34 | 4.92 | 1370085 |
| 1726007700 | 5.41 | 0.29 | 5.66 | 5.15 | 5.455 | 5.15 | 956963 |
| 1725921300 | 5.12 | 0.04 | 0.79 | 5.08 | 5.19 | 5.0599999 | 706708 |
| 1725662100 | 5.08 | -0.51 | -9.12 | 5.59 | 5.59 | 5.07 | 1247238 |
| 1725575700 | 5.59 | 0.04 | 0.72 | 5.5579 | 5.67 | 5.535 | 448937 |
| 1725489300 | 5.55 | 0.06 | 1.09 | 5.45 | 5.68 | 5.43 | 587713 |
| 1725402900 | 5.49 | -0.26 | -4.52 | 5.695 | 5.724 | 5.46 | 762862 |
| 1725057300 | 5.75 | 0.17 | 3.05 | 5.625 | 5.8099999 | 5.5500999 | 864156 |
| 1724970900 | 5.58 | -0.26 | -4.45 | 5.88 | 5.93 | 5.565 | 1177308 |
| 1724884500 | 5.84 | -0.13 | -2.18 | 5.95 | 5.995 | 5.82 | 485134 |
| 1724798100 | 5.97 | -0.02 | -0.33 | 5.96 | 6.03 | 5.884 | 415984 |
| 1724711700 | 5.99 | 0.06 | 1.01 | 5.96 | 6.04 | 5.92 | 593719 |
| 1724452500 | 5.93 | -0.19 | -3.10 | 6.12 | 6.35 | 5.92 | 1395924 |
| 1724366100 | 6.12 | -0.17 | -2.70 | 6.28 | 6.28 | 6.11 | 428738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
