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 | -0.26 | -4.1204437401 | 6.31 | 6.3699 | 6.05 | 4443 | 6.23613154 | CS |
| 4 | 0.22 | 3.77358490566 | 5.83 | 6.75 | 5.56 | 7916 | 6.25361768 | CS |
| 12 | 0.95 | 18.6274509804 | 5.1 | 6.75 | 5.1 | 9140 | 5.90697039 | CS |
| 26 | 0.97 | 19.094488189 | 5.08 | 6.75 | 4.33 | 6554 | 5.72465905 | CS |
| 52 | 3.38 | 126.5917603 | 2.67 | 6.75 | 2.5 | 6924 | 4.65639384 | CS |
| 156 | -12.95 | -68.1578947368 | 19 | 19 | 2.18 | 5773 | 4.72442439 | CS |
| 260 | -12.95 | -68.1578947368 | 19 | 19 | 2.18 | 5773 | 4.72442439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.2199 | 0.12 | 2.00 | 6.2699999 | 6.3 | 6.15 | 3920 |
| 1732232100 | 6.098 | -0.15 | -2.43 | 6.0599999 | 6.25 | 6.0599999 | 5664 |
| 1732145700 | 6.25 | -0.11 | -1.73 | 6.23 | 6.3699 | 6.07 | 5933 |
| 1732059300 | 6.36 | 0.05 | 0.79 | 6.07 | 6.369 | 6.07 | 5382 |
| 1731972900 | 6.3099999 | 0.06 | 0.96 | 6.3099999 | 6.3099999 | 6.3099999 | 1314 |
| 1731713700 | 6.25 | -0.1 | -1.57 | 6.265 | 6.265 | 6.23 | 895 |
| 1731627300 | 6.35 | -0.03 | -0.47 | 6.2346 | 6.415 | 6.2346 | 11028 |
| 1731540900 | 6.38 | 0.04 | 0.63 | 6.21 | 6.43 | 6.18 | 9276 |
| 1731454500 | 6.34 | -0.03 | -0.47 | 6.5 | 6.6331 | 6.34 | 30594 |
| 1731368100 | 6.37 | -0.13 | -1.92 | 6.53 | 6.6506 | 6.37 | 3698 |
| 1731108900 | 6.495 | 0 | 0.08 | 6.51 | 6.75 | 6.36 | 3641 |
| 1731022500 | 6.49 | 0.26 | 4.13 | 6 | 6.5 | 5.98 | 13283 |
| 1730936100 | 6.2328 | 0.14 | 2.34 | 6.0599999 | 6.2499 | 6.045 | 7806 |
| 1730849700 | 6.09 | -0.15 | -2.41 | 6.2509 | 6.38 | 6.09 | 12958 |
| 1730763300 | 6.2401 | 0.03 | 0.48 | 6.25 | 6.25 | 5.98 | 5504 |
| 1730500500 | 6.21 | 0.21 | 3.50 | 6.22 | 6.43 | 6.1 | 14080 |
| 1730414100 | 6 | -0.02 | -0.33 | 5.971 | 6 | 5.94 | 4435 |
| 1730327700 | 6.0199999 | 0.03 | 0.50 | 5.97 | 6.23 | 5.97 | 4772 |
| 1730241300 | 5.99 | 0 | 0.00 | 5.99 | 6.001 | 5.95 | 10178 |
| 1730154900 | 5.99 | 0.23 | 3.99 | 5.83 | 5.99 | 5.5599999 | 3951 |
| 1729895700 | 5.76 | 0.14 | 2.49 | 5.4 | 5.8623 | 5.4 | 6250 |
| 1729809300 | 5.62 | 0.08 | 1.44 | 5.75 | 5.78 | 5.55 | 17931 |
| 1729722900 | 5.54 | -0.07 | -1.25 | 5.74 | 5.7715 | 5.54 | 3089 |
| 1729636500 | 5.61 | -0.12 | -2.02 | 5.69 | 5.7 | 5.6 | 2648 |
| 1729550100 | 5.7257 | -0.02 | -0.42 | 5.86 | 5.8604 | 5.5701 | 7395 |
| 1729290900 | 5.75 | -0.24 | -4.01 | 5.8099999 | 5.95 | 5.75 | 4079 |
| 1729204500 | 5.99 | -0.06 | -0.99 | 6 | 6 | 5.78 | 461 |
| 1729118100 | 6.05 | 0.33 | 5.77 | 5.95 | 6.05 | 5.71 | 15458 |
| 1729031700 | 5.72 | -0.03 | -0.52 | 5.73 | 5.99 | 5.72 | 3348 |
| 1728945300 | 5.75 | -0.23 | -3.85 | 5.98 | 5.98 | 5.43 | 7564 |
| 1728686100 | 5.98 | 0.31 | 5.47 | 5.85 | 5.99 | 5.75 | 7800 |
| 1728599700 | 5.67 | -0.02 | -0.35 | 5.67 | 5.67 | 5.67 | 215 |
| 1728513300 | 5.69 | -0.12 | -2.07 | 5.99 | 5.99 | 5.67 | 8965 |
| 1728426900 | 5.8099999 | 0.02 | 0.35 | 5.94 | 5.94 | 5.78 | 585 |
| 1728340500 | 5.79 | -0.01 | -0.10 | 5.73 | 6.07 | 5.59 | 742 |
| 1728081300 | 5.796 | -0.09 | -1.60 | 5.84 | 5.99 | 5.65 | 3589 |
| 1727994900 | 5.89 | 0.18 | 3.15 | 5.8099999 | 5.89 | 5.6788999 | 1411 |
| 1727908500 | 5.71 | 0.05 | 0.88 | 5.74 | 5.82 | 5.71 | 2819 |
| 1727822100 | 5.66 | 0.05 | 0.98 | 5.6 | 5.87 | 5.495 | 12441 |
| 1727735520 | 5.605 | 0 | 0.00 | 5.5599999 | 5.605 | 5.5599999 | 215 |
| 1727476500 | 5.605 | 0.14 | 2.47 | 5.55 | 5.74 | 5.26 | 22336 |
| 1727390100 | 5.47 | -0.04 | -0.73 | 5.49 | 5.6449999 | 5.47 | 2244 |
| 1727303700 | 5.51 | -0.15 | -2.65 | 5.53 | 5.89 | 5.4215 | 11961 |
| 1727217300 | 5.66 | -0.05 | -0.88 | 5.7699999 | 5.7699999 | 5.4601 | 5700 |
| 1727130900 | 5.71 | 0.1 | 1.78 | 5.66 | 5.7763 | 5.525 | 6169 |
| 1726871700 | 5.61 | -0.1 | -1.75 | 5.6 | 5.9 | 5.2 | 13154 |
| 1726785300 | 5.71 | -0.49 | -7.90 | 5.7688 | 6.1 | 5.51 | 54211 |
| 1726698900 | 6.2 | 0.19 | 3.16 | 6.25 | 6.38 | 6.0900999 | 59978 |
| 1726612500 | 6.01 | 0.12 | 2.04 | 6.12 | 6.36 | 5.9 | 25667 |
| 1726526100 | 5.89 | 0.69 | 13.20 | 6 | 6 | 5.8023 | 22512 |
| 1726266900 | 5.203 | -0.09 | -1.64 | 5.25 | 5.2843 | 5.203 | 2093 |
| 1726180500 | 5.29 | 0.12 | 2.32 | 5.17 | 5.5 | 5.1513 | 17181 |
| 1726094100 | 5.17 | -0.06 | -1.15 | 5.16 | 5.2 | 5.16 | 3130 |
| 1726007700 | 5.23 | -0.05 | -0.95 | 5.2 | 5.29 | 5.14 | 4535 |
| 1725921300 | 5.28 | 0.06 | 1.15 | 5.34 | 5.34 | 5.12 | 1725 |
| 1725662100 | 5.22 | -0.37 | -6.62 | 5.65 | 5.65 | 5.22 | 5796 |
| 1725575700 | 5.59 | 0.19 | 3.52 | 5.38 | 5.64 | 5.38 | 4010 |
| 1725489300 | 5.4 | 0.18 | 3.45 | 5.2 | 5.4 | 5.2 | 10546 |
| 1725402900 | 5.22 | -0.09 | -1.69 | 5.1 | 5.3 | 5.1 | 1005 |
| 1725057300 | 5.3099999 | -0.09 | -1.67 | 5.43 | 5.54 | 5.3 | 2178 |
| 1724970900 | 5.4 | 0.03 | 0.64 | 5.32 | 5.48 | 5.18 | 7967 |
| 1724884500 | 5.3655 | -0.09 | -1.73 | 5.3655 | 5.3655 | 5.3655 | 186 |
| 1724798100 | 5.46 | 0 | 0.00 | 5.48 | 5.48 | 5.46 | 117 |
| 1724711700 | 5.46 | 0.14 | 2.63 | 5.54 | 5.54 | 5.39 | 2603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
