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 | 0.17 | 3.81165919283 | 4.46 | 4.88 | 4.35 | 3875828 | 4.64070657 | CS |
| 4 | -0.49 | -9.5703125 | 5.12 | 5.18 | 4.35 | 3194582 | 4.62645561 | CS |
| 12 | -0.42 | -8.31683168317 | 5.05 | 5.94 | 4.35 | 3283371 | 5.1310118 | CS |
| 26 | -5.83 | -55.7361376673 | 10.46 | 10.6256 | 3.76 | 4236342 | 5.2256167 | CS |
| 52 | -9.08 | -66.2290299052 | 13.71 | 15.27 | 3.76 | 2874372 | 7.21347399 | CS |
| 156 | -11.17 | -70.6962025316 | 15.8 | 24.58 | 3.76 | 2086230 | 12.46154248 | CS |
| 260 | -8.39 | -64.4393241167 | 13.02 | 25.32 | 3.76 | 1879639 | 14.21091927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 4.6 | -0.09 | -1.92 | 4.69 | 4.715 | 4.57 | 1797646 |
| 1720478100 | 4.69 | -0.02 | -0.42 | 4.69 | 4.73 | 4.575 | 1734441 |
| 1720218900 | 4.71 | -0.02 | -0.42 | 4.74 | 4.88 | 4.71 | 2711149 |
| 1720040640 | 4.73 | 0.27 | 6.05 | 4.55 | 4.76 | 4.53 | 6388303 |
| 1719959700 | 4.46 | -0.02 | -0.45 | 4.46 | 4.585 | 4.35 | 4669420 |
| 1719873300 | 4.48 | -0.03 | -0.67 | 4.55 | 4.66 | 4.46 | 2661591 |
| 1719614100 | 4.51 | -0.03 | -0.66 | 4.57 | 4.635 | 4.49 | 31436171 |
| 1719527700 | 4.54 | -0.03 | -0.66 | 4.59 | 4.63 | 4.525 | 2415122 |
| 1719441300 | 4.57 | 0.14 | 3.16 | 4.42 | 4.57 | 4.36 | 3055557 |
| 1719354900 | 4.43 | -0.17 | -3.70 | 4.57 | 4.61 | 4.43 | 2709195 |
| 1719268500 | 4.6 | 0.07 | 1.55 | 4.6 | 4.68 | 4.5599999 | 2368110 |
| 1719009300 | 4.53 | -0.08 | -1.74 | 4.64 | 4.64 | 4.48 | 6324935 |
| 1718922900 | 4.61 | 0.04 | 0.88 | 4.57 | 4.73 | 4.5599999 | 2398988 |
| 1718750100 | 4.57 | -0.01 | -0.22 | 4.55 | 4.655 | 4.51 | 3086001 |
| 1718663700 | 4.58 | -0.05 | -1.08 | 4.6 | 4.66 | 4.55 | 2638139 |
| 1718404500 | 4.63 | -0.11 | -2.22 | 4.8099999 | 4.8099999 | 4.625 | 3918154 |
| 1718318100 | 4.735 | -0.21 | -4.15 | 4.92 | 5.01 | 4.73 | 1624350 |
| 1718231700 | 4.94 | -0.05 | -1.00 | 5.13 | 5.15 | 4.915 | 2682717 |
| 1718145300 | 4.99 | -0.15 | -2.92 | 5.12 | 5.1314 | 4.95 | 2878998 |
| 1718058900 | 5.14 | 0.13 | 2.59 | 5.01 | 5.14 | 4.92 | 2507431 |
| 1717799700 | 5.01 | -0.23 | -4.39 | 5.0199999 | 5.16 | 4.97 | 2655069 |
| 1717713300 | 5.24 | 0.31 | 6.29 | 5 | 5.295 | 4.94 | 2776887 |
| 1717626900 | 4.93 | 0.22 | 4.67 | 4.83 | 5.085 | 4.775 | 3586459 |
| 1717540500 | 4.71 | -0.45 | -8.72 | 5.08 | 5.1 | 4.69 | 4162374 |
| 1717454100 | 5.16 | -0.18 | -3.37 | 5.35 | 5.39 | 5.15 | 2105101 |
| 1717194900 | 5.34 | 0.07 | 1.33 | 5.3 | 5.39 | 5.205 | 4451477 |
| 1717108500 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.36 | 5.215 | 1869723 |
| 1717022100 | 5.22 | -0.14 | -2.61 | 5.3 | 5.35 | 5.21 | 2558725 |
| 1716935700 | 5.36 | -0.07 | -1.20 | 5.51 | 5.61 | 5.3099999 | 3798781 |
| 1716590100 | 5.425 | 0.09 | 1.78 | 5.42 | 5.48 | 5.355 | 2371189 |
| 1716503700 | 5.33 | -0.19 | -3.44 | 5.51 | 5.54 | 5.32 | 2168330 |
| 1716417300 | 5.5199999 | -0.15 | -2.65 | 5.63 | 5.67 | 5.48 | 2943105 |
| 1716330900 | 5.67 | -0.19 | -3.24 | 5.78 | 5.83 | 5.64 | 2033171 |
| 1716244500 | 5.86 | 0.11 | 1.91 | 5.76 | 5.94 | 5.63 | 3963172 |
| 1715985300 | 5.75 | 0.34 | 6.28 | 5.51 | 5.79 | 5.48 | 6301798 |
| 1715898900 | 5.41 | -0.03 | -0.55 | 5.4 | 5.5 | 5.32 | 1947901 |
| 1715812500 | 5.44 | 0.03 | 0.55 | 5.48 | 5.54 | 5.32 | 3738533 |
| 1715726100 | 5.41 | 0.23 | 4.44 | 5.26 | 5.43 | 5.2 | 2387854 |
| 1715639700 | 5.18 | -0.05 | -0.96 | 5.23 | 5.43 | 5.17 | 4038539 |
| 1715380500 | 5.23 | -0.18 | -3.33 | 5.5 | 5.59 | 5.22 | 2950293 |
| 1715294100 | 5.41 | 0.08 | 1.50 | 5.42 | 5.575 | 5.11 | 6787571 |
| 1715207700 | 5.33 | -0.11 | -2.02 | 5.37 | 5.46 | 5.295 | 3025366 |
| 1715121300 | 5.44 | 0.04 | 0.74 | 5.38 | 5.46 | 5.36 | 2383985 |
| 1715034900 | 5.4 | 0.06 | 1.12 | 5.46 | 5.59 | 5.37 | 2273732 |
| 1714775700 | 5.34 | -0.06 | -1.11 | 5.4 | 5.5 | 5.3099999 | 2883915 |
| 1714689300 | 5.4 | 0.02 | 0.37 | 5.33 | 5.4275 | 5.295 | 1929606 |
| 1714602900 | 5.38 | 0.02 | 0.37 | 5.4 | 5.5199999 | 5.26 | 2646412 |
| 1714516500 | 5.36 | -0.27 | -4.80 | 5.48 | 5.605 | 5.36 | 6062553 |
| 1714430100 | 5.63 | 0.06 | 1.08 | 5.53 | 5.7 | 5.4349999 | 2992926 |
| 1714170900 | 5.57 | 0.05 | 0.91 | 5.58 | 5.63 | 5.47 | 2902127 |
| 1714084500 | 5.5199999 | 0.05 | 0.91 | 5.5 | 5.535 | 5.28 | 3673355 |
| 1713998100 | 5.47 | 0.11 | 1.96 | 5.34 | 5.475 | 5.3099999 | 2676126 |
| 1713911700 | 5.365 | 0.16 | 2.98 | 5.11 | 5.49 | 5.11 | 4498806 |
| 1713825300 | 5.21 | -0.13 | -2.43 | 5.13 | 5.295 | 5.03 | 4065406 |
| 1713566100 | 5.34 | 0.2 | 3.89 | 5.11 | 5.44 | 5.09 | 6551051 |
| 1713479700 | 5.14 | 0.08 | 1.58 | 5.1 | 5.23 | 5.0298 | 2910948 |
| 1713393300 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.16 | 4.945 | 2712936 |
| 1713306900 | 5.04 | -0.16 | -2.98 | 5.05 | 5.21 | 5.01 | 2710579 |
| 1713220500 | 5.195 | 0 | 0.10 | 5.19 | 5.3099999 | 5.08 | 3604075 |
| 1712961300 | 5.19 | -0.15 | -2.81 | 5.43 | 5.53 | 5.12 | 5549299 |
| 1712874900 | 5.34 | 0.08 | 1.52 | 5.2699999 | 5.4349999 | 5.17 | 4438142 |
| 1712788500 | 5.26 | 0.12 | 2.33 | 4.94 | 5.285 | 4.934 | 4824021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
