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 | 0.38 | 7.56972111554 | 5.02 | 5.43 | 5 | 65332 | 5.27235167 | CS |
| 4 | 0.59 | 12.2661122661 | 4.81 | 5.43 | 4.62 | 111698 | 4.95018315 | CS |
| 12 | 0.75 | 16.1290322581 | 4.65 | 5.43 | 3.34 | 120347 | 4.33681278 | CS |
| 26 | 0.4 | 8 | 5 | 5.43 | 3.34 | 112193 | 4.38165647 | CS |
| 52 | -1.02 | -15.8878504673 | 6.42 | 7.12 | 3.34 | 115914 | 4.99440485 | CS |
| 156 | -12.15 | -69.2307692308 | 17.55 | 22.48 | 3.3397 | 115187 | 8.92570098 | CS |
| 260 | -12.15 | -69.2307692308 | 17.55 | 22.48 | 3.3397 | 115187 | 8.92570098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 5.28 | -0.08 | -1.49 | 5.34 | 5.41 | 5.25 | 53514 |
| 1719960000 | 5.36 | 0.15 | 2.88 | 5.25 | 5.43 | 5.15 | 87958 |
| 1719873600 | 5.21 | 0.01 | 0.19 | 5.2 | 5.21 | 5.13 | 55319 |
| 1719614400 | 5.2 | 0.18 | 3.59 | 5.0199999 | 5.2 | 5 | 64538 |
| 1719528000 | 5.0199999 | 0.02 | 0.40 | 4.98 | 5.14 | 4.94 | 172998 |
| 1719441600 | 5 | 0.04 | 0.81 | 5.0199999 | 5.04 | 4.95 | 132859 |
| 1719355200 | 4.96 | -0.14 | -2.75 | 5.1 | 5.22 | 4.955 | 141250 |
| 1719268800 | 5.1 | 0.15 | 3.03 | 4.88 | 5.2282 | 4.88 | 100533 |
| 1719009600 | 4.95 | 0.13 | 2.70 | 4.83 | 4.95 | 4.83 | 164555 |
| 1718923200 | 4.82 | -0.12 | -2.43 | 4.95 | 4.95 | 4.82 | 114930 |
| 1718750400 | 4.94 | 0.07 | 1.44 | 4.86 | 5.07 | 4.86 | 178075 |
| 1718664000 | 4.87 | -0.02 | -0.41 | 4.87 | 5.09 | 4.87 | 119718 |
| 1718404800 | 4.89 | 0.13 | 2.73 | 4.7699999 | 5.01 | 4.7699999 | 123429 |
| 1718318400 | 4.76 | 0.09 | 1.93 | 4.62 | 4.875 | 4.62 | 111823 |
| 1718232000 | 4.67 | -0.23 | -4.69 | 4.9 | 4.9009 | 4.67 | 123058 |
| 1718145600 | 4.9 | 0.13 | 2.73 | 4.7699999 | 4.98 | 4.75 | 41403 |
| 1718059200 | 4.7699999 | -0.09 | -1.85 | 4.79 | 4.83 | 4.74 | 82496 |
| 1717800000 | 4.86 | 0.01 | 0.21 | 4.8099999 | 5.01 | 4.79 | 142111 |
| 1717713600 | 4.85 | -0.09 | -1.82 | 4.89 | 5.0199999 | 4.8217 | 611053 |
| 1717627200 | 4.94 | 0.17 | 3.56 | 4.8099999 | 5.09 | 4.76 | 132633 |
| 1717540800 | 4.7699999 | 0.27 | 6.00 | 4.48 | 4.83 | 4.48 | 113845 |
| 1717454400 | 4.5 | -0.02 | -0.44 | 4.48 | 4.69 | 4.4734999 | 67318 |
| 1717195200 | 4.5199999 | 0.13 | 2.96 | 4.42 | 4.625 | 4.39 | 109411 |
| 1717108800 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4999 | 4.2901 | 63834 |
| 1717022400 | 4.4 | 0.16 | 3.77 | 4.2 | 4.44 | 4.03 | 119861 |
| 1716936000 | 4.24 | -0.31 | -6.81 | 4.64 | 4.64 | 4.23 | 113574 |
| 1716590400 | 4.55 | 0.6 | 15.19 | 4.05 | 4.7077 | 3.98 | 334204 |
| 1716504000 | 3.95 | 0.2 | 5.33 | 3.9 | 4.04 | 3.8 | 216015 |
| 1716417600 | 3.75 | 0.29 | 8.38 | 3.53 | 3.97 | 3.49 | 375364 |
| 1716331200 | 3.46 | 0.03 | 0.87 | 3.42 | 3.55 | 3.39 | 122554 |
| 1716244800 | 3.43 | 0.04 | 1.18 | 3.39 | 3.5 | 3.39 | 154432 |
| 1715985600 | 3.39 | 0.01 | 0.30 | 3.36 | 3.4 | 3.34 | 54851 |
| 1715899200 | 3.38 | -0.07 | -2.03 | 3.46 | 3.4699 | 3.34 | 119882 |
| 1715812800 | 3.45 | -0.06 | -1.71 | 3.5 | 3.5101 | 3.45 | 34985 |
| 1715726400 | 3.51 | -0.01 | -0.28 | 3.53 | 3.55 | 3.48 | 98109 |
| 1715640000 | 3.52 | 0.1 | 2.92 | 3.42 | 3.56 | 3.4 | 124191 |
| 1715380800 | 3.42 | -0.03 | -0.87 | 3.5 | 3.51 | 3.4 | 100216 |
| 1715294400 | 3.45 | -0.18 | -4.96 | 3.62 | 3.66 | 3.41 | 148307 |
| 1715208000 | 3.63 | -0.19 | -4.97 | 3.8 | 3.8101 | 3.62 | 168209 |
| 1715121600 | 3.82 | 0 | 0.00 | 3.81 | 3.84 | 3.8 | 97623 |
| 1715035200 | 3.82 | -0.05 | -1.29 | 3.92 | 3.92 | 3.82 | 71099 |
| 1714776000 | 3.87 | 0.04 | 1.04 | 3.88 | 3.9 | 3.83 | 30299 |
| 1714689600 | 3.83 | -0.03 | -0.78 | 3.9 | 3.92 | 3.76 | 70817 |
| 1714603200 | 3.86 | -0.08 | -2.03 | 3.91 | 3.94 | 3.83 | 41779 |
| 1714516800 | 3.94 | -0.01 | -0.25 | 3.96 | 3.99 | 3.91 | 15698 |
| 1714430400 | 3.95 | 0.05 | 1.28 | 3.89 | 4.04 | 3.89 | 26954 |
| 1714171200 | 3.9 | 0.02 | 0.52 | 3.85 | 3.95 | 3.8074 | 68756 |
| 1714084800 | 3.88 | -0.03 | -0.77 | 3.93 | 3.96 | 3.83 | 81908 |
| 1713998400 | 3.91 | 0 | 0.00 | 3.94 | 3.97 | 3.91 | 11757 |
| 1713912000 | 3.91 | -0.1 | -2.49 | 4.01 | 4.0149 | 3.84 | 166712 |
| 1713825600 | 4.01 | -0.03 | -0.74 | 4.1 | 4.15 | 4.01 | 174747 |
| 1713566400 | 4.04 | -0.1 | -2.42 | 4.08 | 4.19 | 4 | 120449 |
| 1713480000 | 4.14 | 0.09 | 2.22 | 4.0199999 | 4.23 | 4.0199999 | 17769 |
| 1713393600 | 4.05 | 0.01 | 0.25 | 4.11 | 4.3099999 | 4 | 225950 |
| 1713307200 | 4.04 | -0.01 | -0.25 | 4.065 | 4.08 | 4 | 39931 |
| 1713220800 | 4.05 | -0.65 | -13.83 | 4.67 | 4.7 | 4 | 135733 |
| 1712961600 | 4.7 | 0.02 | 0.43 | 4.65 | 4.735 | 4.59 | 68392 |
| 1712875200 | 4.68 | 0 | 0.00 | 4.67 | 4.82 | 4.67 | 25278 |
| 1712788800 | 4.68 | 0.08 | 1.74 | 4.61 | 4.6990999 | 4.5599999 | 70458 |
| 1712702400 | 4.6 | 0.06 | 1.32 | 4.55 | 4.88 | 4.54 | 941613 |
| 1712616000 | 4.54 | 0.03 | 0.67 | 4.51 | 4.6 | 4.45 | 20123 |
| 1712356800 | 4.51 | 0.01 | 0.22 | 4.51 | 4.5599999 | 4.445 | 97409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
