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 | -0.0284 | -1.58659217877 | 1.79 | 1.825 | 1.67 | 1147689 | 1.73708411 | CS |
| 4 | 0.0616 | 3.62352941176 | 1.7 | 2.03 | 1.51 | 1359624 | 1.72460919 | CS |
| 12 | -0.0284 | -1.58659217877 | 1.79 | 2.85 | 1.51 | 1746649 | 2.01707814 | CS |
| 26 | 0.4116 | 30.4888888889 | 1.35 | 2.85 | 1.21 | 1625565 | 1.8473345 | CS |
| 52 | -6.0384 | -77.4153846154 | 7.8 | 8.53 | 1.21 | 2184580 | 2.76432281 | CS |
| 156 | -7.2384 | -80.4266666667 | 9 | 16.94 | 1.21 | 1970514 | 7.51948289 | CS |
| 260 | -7.6884 | -81.3587301587 | 9.45 | 16.94 | 1.21 | 1946648 | 7.52389755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 1.76 | 0.06 | 3.53 | 1.7 | 1.81 | 1.69 | 1188035 |
| 1721860800 | 1.7 | -0.09 | -5.03 | 1.76 | 1.785 | 1.7 | 1221759 |
| 1721774400 | 1.79 | 0.04 | 1.99 | 1.73 | 1.815 | 1.69 | 1219317 |
| 1721688000 | 1.755 | 0.07 | 3.85 | 1.68 | 1.7664 | 1.67 | 673783 |
| 1721428800 | 1.69 | -0.08 | -4.52 | 1.735 | 1.79 | 1.69 | 1140768 |
| 1721342400 | 1.77 | -0.08 | -4.32 | 1.85 | 2.0299999 | 1.77 | 2038520 |
| 1721256000 | 1.85 | -0.1 | -5.13 | 1.92 | 1.96 | 1.79 | 1671695 |
| 1721169600 | 1.95 | 0.12 | 6.56 | 1.82 | 1.95 | 1.765 | 1856442 |
| 1721083200 | 1.83 | -0.01 | -0.54 | 1.84 | 1.85 | 1.72 | 1068917 |
| 1720824000 | 1.84 | 0.13 | 7.60 | 1.74 | 1.84 | 1.735 | 1667671 |
| 1720737600 | 1.71 | 0.14 | 8.92 | 1.61 | 1.73 | 1.6 | 2047792 |
| 1720651200 | 1.57 | 0.03 | 1.95 | 1.55 | 1.585 | 1.5113 | 834722 |
| 1720564800 | 1.54 | -0.04 | -2.53 | 1.58 | 1.58 | 1.51 | 935188 |
| 1720478400 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.665 | 1.57 | 1057479 |
| 1720219200 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.66 | 1.58 | 1363613 |
| 1720040640 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.7 | 1.57 | 941812 |
| 1719960000 | 1.58 | -0.01 | -0.63 | 1.62 | 1.6299999 | 1.55 | 1480076 |
| 1719873600 | 1.59 | -0.11 | -6.47 | 1.7 | 1.725 | 1.57 | 1477963 |
| 1719614400 | 1.7 | -0.01 | -0.58 | 1.7 | 1.73 | 1.615 | 16930049 |
| 1719528000 | 1.71 | 0 | 0.00 | 1.71 | 1.77 | 1.66 | 2077896 |
| 1719441600 | 1.71 | 0.13 | 8.23 | 1.6 | 1.745 | 1.56 | 2622514 |
| 1719355200 | 1.58 | -0.13 | -7.60 | 1.71 | 1.72 | 1.57 | 1552017 |
| 1719268800 | 1.71 | 0.03 | 1.79 | 1.74 | 1.89 | 1.685 | 2594988 |
| 1719009600 | 1.68 | 0.08 | 5.00 | 1.58 | 1.7 | 1.55 | 2446374 |
| 1718923200 | 1.6 | -0.11 | -6.43 | 1.7 | 1.705 | 1.59 | 1408307 |
| 1718750400 | 1.71 | -0.02 | -1.16 | 1.72 | 1.76 | 1.7 | 881591 |
| 1718664000 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8 | 1.71 | 1070409 |
| 1718404800 | 1.76 | -0.06 | -3.30 | 1.77 | 1.81 | 1.745 | 914289 |
| 1718318400 | 1.82 | -0.06 | -3.19 | 1.87 | 1.8999 | 1.75 | 1110546 |
| 1718232000 | 1.88 | -0.01 | -0.53 | 2.055 | 2.07 | 1.87 | 1446831 |
| 1718145600 | 1.89 | -0.06 | -3.08 | 1.96 | 1.96 | 1.87 | 1109890 |
| 1718059200 | 1.95 | -0.12 | -5.80 | 2.0099999 | 2.06 | 1.89 | 1995870 |
| 1717800000 | 2.07 | -0.07 | -3.27 | 2.15 | 2.16 | 2.0099999 | 1330133 |
| 1717713600 | 2.14 | -0.2 | -8.55 | 2.3 | 2.305 | 2.105 | 1786018 |
| 1717627200 | 2.34 | 0.12 | 5.41 | 2.22 | 2.375 | 2.2 | 1430835 |
| 1717540800 | 2.22 | -0.05 | -2.20 | 2.25 | 2.32 | 2.2 | 927776 |
| 1717454400 | 2.27 | -0.13 | -5.42 | 2.44 | 2.5 | 2.16 | 1902545 |
| 1717195200 | 2.4 | -0.13 | -5.14 | 2.5 | 2.549 | 2.335 | 1859849 |
| 1717108800 | 2.5299999 | -0.04 | -1.56 | 2.54 | 2.6549999 | 2.49 | 1921773 |
| 1717022400 | 2.57 | -0.09 | -3.38 | 2.58 | 2.64 | 2.435 | 2317065 |
| 1716936000 | 2.66 | 0.08 | 3.10 | 2.7 | 2.85 | 2.52 | 3307072 |
| 1716590400 | 2.58 | 0.38 | 17.27 | 2.2 | 2.64 | 2.192 | 4238914 |
| 1716504000 | 2.2 | -0.29 | -11.65 | 2.5 | 2.54 | 2.19 | 2848831 |
| 1716417600 | 2.49 | 0.52 | 26.40 | 2.05 | 2.63 | 2.02 | 11339821 |
| 1716331200 | 1.97 | 0.04 | 2.07 | 1.92 | 2.0099999 | 1.9 | 795431 |
| 1716244800 | 1.93 | -0.08 | -3.98 | 2 | 2.0299999 | 1.93 | 697782 |
| 1715985600 | 2.0099999 | 0.03 | 1.52 | 1.96 | 2.02 | 1.945 | 576920 |
| 1715899200 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.065 | 1.94 | 872631 |
| 1715812800 | 2.0099999 | 0.04 | 2.03 | 2.05 | 2.12 | 1.91 | 1659629 |
| 1715726400 | 1.97 | 0.06 | 3.14 | 1.95 | 2.105 | 1.95 | 1484458 |
| 1715640000 | 1.91 | 0.04 | 2.14 | 1.9 | 2.05 | 1.85 | 1524518 |
| 1715380800 | 1.87 | -0.1 | -5.08 | 1.95 | 2.0381999 | 1.8001 | 1620602 |
| 1715294400 | 1.97 | 0.12 | 6.49 | 1.83 | 2 | 1.81 | 1536667 |
| 1715208000 | 1.85 | 0.17 | 10.12 | 1.69 | 1.94 | 1.68 | 2484072 |
| 1715121600 | 1.68 | -0.11 | -6.15 | 1.77 | 1.8 | 1.68 | 896219 |
| 1715035200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.87 | 1.77 | 888751 |
| 1714776000 | 1.8 | 0.02 | 1.12 | 1.79 | 1.88 | 1.765 | 1245079 |
| 1714689600 | 1.78 | 0.1 | 5.95 | 1.7 | 1.78 | 1.665 | 771519 |
| 1714603200 | 1.68 | 0.03 | 1.82 | 1.69 | 1.795 | 1.67 | 856150 |
| 1714516800 | 1.65 | -0.1 | -5.71 | 1.74 | 1.78 | 1.645 | 930970 |
| 1714430400 | 1.75 | 0.08 | 4.79 | 1.72 | 1.79 | 1.695 | 836058 |
| 1714171200 | 1.67 | 0.09 | 5.70 | 1.58 | 1.7 | 1.58 | 837330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
