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 | -0.2 | -4 | 5 | 5.09 | 4.58 | 84595 | 4.83149842 | CS |
| 4 | 0.47 | 10.8545034642 | 4.33 | 5.09 | 4.22 | 63583 | 4.73677961 | CS |
| 12 | 1.21 | 33.704735376 | 3.59 | 5.61 | 3.26 | 65720 | 4.50544008 | CS |
| 26 | 1.69 | 54.3408360129 | 3.11 | 5.61 | 2.6 | 57112 | 3.94514955 | CS |
| 52 | -0.24 | -4.7619047619 | 5.04 | 5.7 | 2.6 | 79052 | 4.30068356 | CS |
| 156 | -5.28 | -52.380952381 | 10.08 | 11.82 | 2.6 | 540529 | 6.84477297 | CS |
| 260 | -12.96 | -72.972972973 | 17.76 | 19.5 | 2.6 | 506365 | 8.34823958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.92 | 0.19 | 4.02 | 4.75 | 4.95 | 4.64 | 74044 |
| 1721342400 | 4.73 | -0.29 | -5.78 | 5.01 | 5.04 | 4.58 | 124895 |
| 1721256000 | 5.0199999 | 0.33 | 7.04 | 4.78 | 5.07 | 4.65 | 107872 |
| 1721169600 | 4.69 | -0.07 | -1.47 | 4.68 | 4.85 | 4.6 | 64079 |
| 1721083200 | 4.76 | -0.31 | -6.11 | 5 | 5.09 | 4.71 | 57581 |
| 1720824000 | 5.07 | 0.08 | 1.60 | 5 | 5.09 | 4.96 | 39235 |
| 1720737600 | 4.99 | 0.16 | 3.31 | 4.83 | 5.05 | 4.7872 | 69462 |
| 1720651200 | 4.83 | 0.08 | 1.68 | 4.8 | 4.92 | 4.8 | 20823 |
| 1720564800 | 4.75 | 0.17 | 3.71 | 4.55 | 4.84 | 4.5199999 | 33607 |
| 1720478400 | 4.58 | -0.03 | -0.65 | 4.55 | 4.65 | 4.5 | 60731 |
| 1720219200 | 4.61 | -0.17 | -3.56 | 4.71 | 4.7699999 | 4.54 | 35718 |
| 1720040640 | 4.78 | 0.15 | 3.24 | 4.6 | 4.85 | 4.5826 | 15140 |
| 1719960000 | 4.63 | -0.06 | -1.28 | 4.59 | 4.67 | 4.58 | 33277 |
| 1719873600 | 4.69 | 0.18 | 3.99 | 4.9 | 4.9 | 4.65 | 67100 |
| 1719614400 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1719528000 | 4.51 | 0.06 | 1.35 | 4.38 | 4.64 | 4.37 | 78741 |
| 1719441600 | 4.45 | 0.14 | 3.25 | 4.22 | 4.45 | 4.22 | 62299 |
| 1719355200 | 4.3099999 | -0.24 | -5.27 | 4.45 | 4.63 | 4.3099999 | 67296 |
| 1719268800 | 4.55 | 0.17 | 3.88 | 4.33 | 4.63 | 4.23 | 65320 |
| 1719009600 | 4.38 | 0.12 | 2.82 | 4.17 | 4.4 | 4.17 | 60820 |
| 1718923200 | 4.26 | -0.29 | -6.37 | 4.5 | 4.68 | 4.14 | 93193 |
| 1718750400 | 4.55 | -0.32 | -6.57 | 4.79 | 4.86 | 4.55 | 43277 |
| 1718664000 | 4.87 | 0.42 | 9.44 | 4.5 | 4.87 | 4.45 | 95078 |
| 1718404800 | 4.45 | -0.42 | -8.62 | 4.8 | 4.87 | 4.36 | 84299 |
| 1718318400 | 4.87 | -0.07 | -1.42 | 4.94 | 4.94 | 4.625 | 34203 |
| 1718232000 | 4.94 | -0.46 | -8.52 | 5.36 | 5.4699 | 4.844 | 78670 |
| 1718145600 | 5.4 | -0.06 | -1.10 | 5.41 | 5.5 | 5.13 | 131651 |
| 1718059200 | 5.46 | 0.49 | 9.86 | 5 | 5.61 | 4.7 | 366380 |
| 1717800000 | 4.97 | 0.34 | 7.34 | 4.62 | 4.98 | 4.5774 | 167293 |
| 1717713600 | 4.63 | 0.12 | 2.66 | 4.53 | 4.7495 | 4.43 | 104596 |
| 1717627200 | 4.51 | 0.21 | 4.88 | 4.37 | 4.55 | 4.35 | 51041 |
| 1717540800 | 4.3 | 0.04 | 0.94 | 4.33 | 4.33 | 4.15 | 90773 |
| 1717454400 | 4.26 | 0 | 0.00 | 4.38 | 4.38 | 4.07 | 92328 |
| 1717195200 | 4.26 | 0.19 | 4.67 | 4.0599999 | 4.36 | 3.95 | 142120 |
| 1717108800 | 4.07 | 0.41 | 11.20 | 3.68 | 4.0914 | 3.59 | 101224 |
| 1717022400 | 3.66 | -0.02 | -0.54 | 3.7 | 3.76 | 3.625 | 18343 |
| 1716936000 | 3.68 | 0.08 | 2.22 | 3.6 | 3.77 | 3.55 | 51598 |
| 1716590400 | 3.6 | -0.13 | -3.49 | 3.72 | 3.74 | 3.55 | 36691 |
| 1716504000 | 3.73 | -0.07 | -1.84 | 3.8 | 3.81 | 3.7 | 36816 |
| 1716417600 | 3.8 | 0 | 0.00 | 3.79 | 3.8399 | 3.66 | 30345 |
| 1716331200 | 3.8 | 0 | 0.00 | 3.85 | 3.865 | 3.68 | 33663 |
| 1716244800 | 3.8 | -0.05 | -1.30 | 3.8 | 3.9067 | 3.68 | 46979 |
| 1715985600 | 3.85 | 0.23 | 6.35 | 3.66 | 3.865 | 3.625 | 31705 |
| 1715899200 | 3.62 | 0.15 | 4.32 | 3.5 | 3.62 | 3.39 | 12064 |
| 1715812800 | 3.47 | -0.07 | -1.98 | 3.49 | 3.56 | 3.41 | 76144 |
| 1715726400 | 3.54 | 0.13 | 3.81 | 3.5 | 3.54 | 3.4 | 32993 |
| 1715640000 | 3.41 | -0.05 | -1.45 | 3.42 | 3.4634 | 3.3 | 29055 |
| 1715380800 | 3.46 | -0.02 | -0.57 | 3.51 | 3.57 | 3.425 | 16555 |
| 1715294400 | 3.48 | -0.09 | -2.52 | 3.52 | 3.5985 | 3.39 | 23692 |
| 1715208000 | 3.57 | -0.03 | -0.83 | 3.46 | 3.6949 | 3.2599999 | 129477 |
| 1715121600 | 3.6 | 0.05 | 1.41 | 3.5 | 3.72 | 3.5 | 50313 |
| 1715035200 | 3.55 | 0.07 | 2.01 | 3.47 | 3.6699 | 3.47 | 40875 |
| 1714776000 | 3.48 | 0 | 0.00 | 3.46 | 3.52 | 3.39 | 24654 |
| 1714689600 | 3.48 | 0 | 0.00 | 3.48 | 3.5185 | 3.4001 | 22122 |
| 1714603200 | 3.48 | 0.04 | 1.16 | 3.42 | 3.51 | 3.3801 | 14906 |
| 1714516800 | 3.44 | -0.06 | -1.71 | 3.4 | 3.5003 | 3.4 | 33590 |
| 1714430400 | 3.5 | 0.03 | 0.86 | 3.59 | 3.62 | 3.43 | 35217 |
| 1714171200 | 3.47 | -0.03 | -0.86 | 3.53 | 3.59 | 3.38 | 50350 |
| 1714084800 | 3.5 | 0.02 | 0.57 | 3.44 | 3.55 | 3.42 | 33038 |
| 1713998400 | 3.48 | 0.02 | 0.58 | 3.43 | 3.485 | 3.36 | 33056 |
| 1713912000 | 3.46 | 0.02 | 0.58 | 3.41 | 3.49 | 3.41 | 7481 |
| 1713825600 | 3.44 | -0.02 | -0.58 | 3.44 | 3.5399 | 3.13 | 74447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
