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 | -0.26 | -4.99040307102 | 5.21 | 5.2806 | 4.84 | 211348 | 4.9249699 | CS |
| 4 | 0.11 | 2.27272727273 | 4.84 | 5.2806 | 4.755 | 174236 | 4.9409692 | CS |
| 12 | -0.06 | -1.19760479042 | 5.01 | 5.335 | 4.755 | 182563 | 4.96876842 | CS |
| 26 | -1.99 | -28.674351585 | 6.94 | 6.9912 | 4.7 | 325269 | 5.61251497 | CS |
| 52 | -4.12 | -45.4244762955 | 9.07 | 9.51 | 4.7 | 290377 | 6.50712105 | CS |
| 156 | -17.6 | -78.0487804878 | 22.55 | 22.7 | 4.7 | 394608 | 12.91030461 | CS |
| 260 | -5.3 | -51.7073170732 | 10.25 | 26.98 | 4.7 | 455125 | 15.09385875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 4.95 | 0.06 | 1.23 | 4.85 | 4.95 | 4.85 | 185181 |
| 1721688000 | 4.89 | 0.01 | 0.20 | 4.91 | 4.9349999 | 4.85 | 227082 |
| 1721428800 | 4.88 | -0.02 | -0.41 | 4.93 | 4.93 | 4.865 | 190328 |
| 1721342400 | 4.9 | -0.12 | -2.39 | 5.04 | 5.055 | 4.84 | 260773 |
| 1721256000 | 5.0199999 | -0.22 | -4.20 | 5.21 | 5.2806 | 5.01 | 193375 |
| 1721169600 | 5.24 | 0.1 | 1.95 | 5.19 | 5.25 | 5.18 | 135025 |
| 1721083200 | 5.14 | 0.06 | 1.18 | 5.11 | 5.175 | 5.048 | 190806 |
| 1720824000 | 5.08 | 0.06 | 1.20 | 5.05 | 5.17 | 5.05 | 116873 |
| 1720737600 | 5.0199999 | 0.06 | 1.21 | 5.01 | 5.065 | 4.965 | 130972 |
| 1720651200 | 4.96 | 0 | 0.00 | 4.97 | 5.01 | 4.92 | 81715 |
| 1720564800 | 4.96 | -0.02 | -0.40 | 4.96 | 4.9788 | 4.8949999 | 100908 |
| 1720478400 | 4.98 | 0.06 | 1.22 | 4.92 | 5.0199999 | 4.905 | 96733 |
| 1720219200 | 4.92 | -0.06 | -1.20 | 4.98 | 5.03 | 4.9 | 104040 |
| 1720040640 | 4.98 | 0.19 | 3.97 | 4.79 | 4.985 | 4.76 | 173917 |
| 1719960000 | 4.79 | 0.02 | 0.42 | 4.79 | 4.8674 | 4.78 | 171809 |
| 1719873600 | 4.7699999 | -0.11 | -2.25 | 4.87 | 4.92 | 4.755 | 291840 |
| 1719614400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1719528000 | 4.88 | -0.03 | -0.61 | 4.91 | 4.98 | 4.86 | 301790 |
| 1719441600 | 4.91 | 0.06 | 1.24 | 4.84 | 4.92 | 4.84 | 183075 |
| 1719355200 | 4.85 | -0.04 | -0.82 | 4.88 | 4.9 | 4.85 | 177293 |
| 1719268800 | 4.89 | -0.07 | -1.41 | 4.97 | 4.9991 | 4.87 | 173213 |
| 1719009600 | 4.96 | -0.02 | -0.40 | 4.94 | 4.99 | 4.91 | 248100 |
| 1718923200 | 4.98 | 0.04 | 0.81 | 4.93 | 5.04 | 4.89 | 191680 |
| 1718750400 | 4.94 | 0.02 | 0.41 | 4.94 | 4.97 | 4.92 | 101966 |
| 1718664000 | 4.92 | 0.06 | 1.23 | 4.86 | 4.94 | 4.8099999 | 216610 |
| 1718404800 | 4.86 | -0.02 | -0.41 | 4.84 | 4.8949999 | 4.765 | 130668 |
| 1718318400 | 4.88 | -0.12 | -2.40 | 5.01 | 5.0199999 | 4.86 | 87972 |
| 1718232000 | 5 | 0.12 | 2.46 | 4.95 | 5.0401 | 4.9159 | 189087 |
| 1718145600 | 4.88 | -0.08 | -1.61 | 4.94 | 4.94 | 4.86 | 170866 |
| 1718059200 | 4.96 | 0.01 | 0.20 | 4.91 | 4.97 | 4.83 | 111192 |
| 1717800000 | 4.95 | -0.04 | -0.80 | 4.94 | 4.995 | 4.87 | 142331 |
| 1717713600 | 4.99 | 0.01 | 0.20 | 4.99 | 5.03 | 4.9 | 173807 |
| 1717627200 | 4.98 | 0.09 | 1.84 | 4.91 | 4.99 | 4.82 | 166182 |
| 1717540800 | 4.89 | -0.1 | -2.00 | 4.98 | 4.98 | 4.85 | 170514 |
| 1717454400 | 4.99 | -0.04 | -0.80 | 5.05 | 5.135 | 4.91 | 186264 |
| 1717195200 | 5.03 | 0.03 | 0.60 | 4.99 | 5.04 | 4.93 | 214893 |
| 1717108800 | 5 | 0.06 | 1.21 | 4.93 | 5.045 | 4.9 | 126759 |
| 1717022400 | 4.94 | -0.11 | -2.18 | 4.99 | 5.0199999 | 4.9349999 | 117507 |
| 1716936000 | 5.05 | 0.1 | 2.02 | 4.97 | 5.105 | 4.93 | 68367 |
| 1716590400 | 4.95 | -0.01 | -0.20 | 4.94 | 4.962 | 4.893 | 73745 |
| 1716504000 | 4.96 | -0.02 | -0.40 | 4.98 | 5.0599999 | 4.94 | 160849 |
| 1716417600 | 4.98 | 0.02 | 0.40 | 4.96 | 5.045 | 4.93 | 126348 |
| 1716331200 | 4.96 | -0.02 | -0.40 | 4.97 | 4.98 | 4.8949999 | 228928 |
| 1716244800 | 4.98 | -0.06 | -1.19 | 5.1 | 5.115 | 4.96 | 289451 |
| 1715985600 | 5.04 | -0.08 | -1.56 | 5.16 | 5.18 | 5.015 | 188240 |
| 1715899200 | 5.12 | 0.09 | 1.79 | 5.05 | 5.2101 | 5.05 | 205073 |
| 1715812800 | 5.03 | 0.01 | 0.20 | 5.07 | 5.07 | 4.95 | 197451 |
| 1715726400 | 5.0199999 | 0.03 | 0.60 | 5 | 5.115 | 4.965 | 257251 |
| 1715640000 | 4.99 | 0.1 | 2.04 | 4.9 | 5.025 | 4.87 | 218002 |
| 1715380800 | 4.89 | -0.05 | -1.01 | 4.93 | 4.95 | 4.83 | 167079 |
| 1715294400 | 4.94 | -0.05 | -1.00 | 4.97 | 4.97 | 4.8601 | 201216 |
| 1715208000 | 4.99 | -0.03 | -0.60 | 5 | 5.03 | 4.925 | 127723 |
| 1715121600 | 5.0199999 | -0.15 | -2.90 | 5.17 | 5.23 | 5.01 | 167191 |
| 1715035200 | 5.17 | 0.08 | 1.57 | 5.1 | 5.335 | 5.09 | 327166 |
| 1714776000 | 5.09 | 0.16 | 3.25 | 5.17 | 5.17 | 4.82 | 408428 |
| 1714689600 | 4.93 | 0.02 | 0.41 | 4.92 | 4.965 | 4.78 | 352964 |
| 1714603200 | 4.91 | -0.11 | -2.19 | 5.01 | 5.0599999 | 4.84 | 224923 |
| 1714516800 | 5.0199999 | 0.02 | 0.40 | 4.96 | 5.08 | 4.96 | 187712 |
| 1714430400 | 5 | 0 | 0.00 | 4.99 | 5.08 | 4.96 | 202844 |
| 1714171200 | 5 | 0.22 | 4.60 | 4.73 | 5.03 | 4.73 | 190352 |
| 1714084800 | 4.78 | -0.05 | -1.04 | 4.83 | 4.83 | 4.7 | 236349 |
| 1713998400 | 4.83 | -0.04 | -0.82 | 4.87 | 4.98 | 4.78 | 198352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
