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 | -0.54 | -11.0429447853 | 4.89 | 5 | 4.26 | 450658 | 4.50380694 | CS |
| 4 | -1.45 | -25 | 5.8 | 6.29 | 4.26 | 287034 | 5.21030904 | CS |
| 12 | -0.94 | -17.7693761815 | 5.29 | 6.68 | 4.26 | 308270 | 5.52268959 | CS |
| 26 | -4.49 | -50.7918552036 | 8.84 | 9.8357 | 4.26 | 301515 | 6.16972373 | CS |
| 52 | -6.92 | -61.4019520852 | 11.27 | 14.2773 | 4.26 | 260673 | 7.94700616 | CS |
| 156 | -10.98 | -71.6242661448 | 15.33 | 25.99 | 4.26 | 252351 | 14.11400379 | CS |
| 260 | -14.88 | -77.3790951638 | 19.23 | 25.99 | 4.26 | 201310 | 14.5628167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 4.35 | -0.09 | -2.03 | 4.49 | 4.49 | 4.26 | 364372 |
| 1734738000 | 4.44 | 0.03 | 0.68 | 4.36 | 4.5226 | 4.36 | 495187 |
| 1734651600 | 4.41 | -0.25 | -5.36 | 4.72 | 4.8 | 4.4 | 416666 |
| 1734565200 | 4.66 | 0.07 | 1.53 | 4.5599999 | 4.8183 | 4.55 | 536333 |
| 1734478800 | 4.59 | -0.34 | -6.90 | 4.93 | 5 | 4.575 | 488798 |
| 1734392400 | 4.93 | -0.33 | -6.27 | 5.2 | 5.2 | 4.9 | 338030 |
| 1734133200 | 5.26 | -0.01 | -0.19 | 5.2 | 5.28 | 5.15 | 211107 |
| 1734046800 | 5.2699999 | -0.17 | -3.13 | 5.39 | 5.39 | 5.24 | 219487 |
| 1733960400 | 5.44 | -0.17 | -3.03 | 5.64 | 5.64 | 5.38 | 227104 |
| 1733874000 | 5.61 | -0.11 | -1.92 | 5.72 | 5.72 | 5.51 | 222113 |
| 1733787600 | 5.72 | -0.04 | -0.69 | 5.73 | 5.905 | 5.66 | 205649 |
| 1733528400 | 5.76 | -0.18 | -3.03 | 5.94 | 5.94 | 5.7165 | 244225 |
| 1733442000 | 5.94 | -0.21 | -3.41 | 6.0599999 | 6.1399 | 5.9 | 251304 |
| 1733355600 | 6.15 | 0.04 | 0.65 | 6.11 | 6.29 | 6.0199999 | 220919 |
| 1733269200 | 6.11 | -0.02 | -0.33 | 6.11 | 6.21 | 6.08 | 212883 |
| 1733182800 | 6.13 | 0.12 | 2.00 | 6.01 | 6.135 | 5.91 | 322550 |
| 1732917840 | 6.01 | -0.02 | -0.33 | 6.01 | 6.11 | 5.93 | 91125 |
| 1732750800 | 6.03 | 0.11 | 1.86 | 5.97 | 6.075 | 5.97 | 138660 |
| 1732664400 | 5.92 | 0.1 | 1.72 | 5.8 | 6 | 5.68 | 335110 |
| 1732578000 | 5.82 | -0.09 | -1.52 | 5.92 | 6.04 | 5.78 | 428831 |
| 1732318800 | 5.91 | -0.22 | -3.59 | 6.11 | 6.205 | 5.9 | 310670 |
| 1732232400 | 6.13 | -0.06 | -0.97 | 6.25 | 6.25 | 6.08 | 259777 |
| 1732146000 | 6.19 | -0.16 | -2.52 | 6.34 | 6.389 | 6.08 | 263073 |
| 1732059600 | 6.35 | 0.2 | 3.25 | 6.2 | 6.61 | 6.2 | 534063 |
| 1731973200 | 6.15 | 0.09 | 1.49 | 6.0599999 | 6.49 | 6.03 | 281859 |
| 1731714000 | 6.0599999 | 0.02 | 0.33 | 6.1 | 6.13 | 5.82 | 507855 |
| 1731627600 | 6.04 | -0.39 | -6.07 | 6.48 | 6.59 | 5.99 | 426624 |
| 1731541200 | 6.43 | 0.54 | 9.17 | 5.88 | 6.68 | 5.88 | 732693 |
| 1731454800 | 5.89 | 0.23 | 4.06 | 5.53 | 5.99 | 5.4508 | 1266735 |
| 1731368400 | 5.66 | -0.11 | -1.91 | 5.85 | 5.96 | 5.61 | 334250 |
| 1731109200 | 5.7699999 | 0.19 | 3.41 | 5.63 | 5.96 | 5.55 | 576723 |
| 1731022800 | 5.58 | -0.01 | -0.18 | 5.6 | 5.66 | 5.49 | 417724 |
| 1730936400 | 5.59 | 0.16 | 2.95 | 5.6 | 5.71 | 5.5241 | 384639 |
| 1730850000 | 5.43 | 0 | 0.00 | 5.37 | 5.445 | 5.28 | 251418 |
| 1730763600 | 5.43 | 0.17 | 3.23 | 5.28 | 5.45 | 5.28 | 300266 |
| 1730500800 | 5.26 | 0.03 | 0.57 | 5.25 | 5.3099999 | 5.19 | 260549 |
| 1730414400 | 5.23 | -0.13 | -2.43 | 5.33 | 5.36 | 5.215 | 198170 |
| 1730328000 | 5.36 | 0.03 | 0.56 | 5.36 | 5.48 | 5.2699999 | 297669 |
| 1730241600 | 5.33 | -0.09 | -1.66 | 5.44 | 5.47 | 5.3 | 184256 |
| 1730155200 | 5.42 | 0.05 | 0.93 | 5.41 | 5.525 | 5.41 | 215675 |
| 1729896000 | 5.37 | 0.01 | 0.19 | 5.41 | 5.441 | 5.2699999 | 150358 |
| 1729809600 | 5.36 | 0.04 | 0.75 | 5.32 | 5.43 | 5.3 | 273406 |
| 1729723200 | 5.32 | -0.14 | -2.56 | 5.5 | 5.55 | 5.3099999 | 508097 |
| 1729636800 | 5.46 | 0.01 | 0.18 | 5.4 | 5.5 | 5.38 | 482570 |
| 1729550400 | 5.45 | -0.01 | -0.18 | 5.48 | 5.57 | 5.3949999 | 198755 |
| 1729291200 | 5.46 | 0 | 0.00 | 5.47 | 5.4999 | 5.36 | 168756 |
| 1729204800 | 5.46 | 0.11 | 2.06 | 5.37 | 5.47 | 5.265 | 314480 |
| 1729118400 | 5.35 | 0.24 | 4.70 | 5.16 | 5.42 | 5.11 | 291673 |
| 1729032000 | 5.11 | -0.06 | -1.16 | 5.14 | 5.21 | 5.09 | 244138 |
| 1728945600 | 5.17 | 0.02 | 0.39 | 5.15 | 5.19 | 5.0599999 | 148098 |
| 1728686400 | 5.15 | 0 | 0.00 | 5.15 | 5.21 | 5.09 | 160785 |
| 1728600000 | 5.15 | -0.09 | -1.72 | 5.22 | 5.24 | 5.11 | 137143 |
| 1728513600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.33 | 5.195 | 154422 |
| 1728427200 | 5.2 | 0.1 | 1.96 | 5.08 | 5.21 | 5.01 | 230075 |
| 1728340800 | 5.1 | -0.09 | -1.73 | 5.19 | 5.3099999 | 5.07 | 191675 |
| 1728081600 | 5.19 | 0.09 | 1.76 | 5.16 | 5.235 | 5.11 | 214995 |
| 1727995200 | 5.1 | -0.01 | -0.20 | 5.08 | 5.18 | 5.039539 | 150352 |
| 1727908800 | 5.11 | -0.02 | -0.39 | 5.13 | 5.2486 | 5.0599999 | 224289 |
| 1727822400 | 5.13 | -0.17 | -3.21 | 5.29 | 5.35 | 5.13 | 174348 |
| 1727736000 | 5.3 | 0.03 | 0.57 | 5.25 | 5.4 | 5.22 | 175601 |
| 1727476800 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.44 | 5.255 | 116226 |
| 1727390400 | 5.28 | 0.09 | 1.73 | 5.19 | 5.33 | 5.19 | 156249 |
| 1727304000 | 5.19 | -0.19 | -3.53 | 5.38 | 5.38 | 5.16 | 145916 |
| 1727217600 | 5.38 | -0.16 | -2.89 | 5.5599999 | 5.62 | 5.35 | 205778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
