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 | -0.02 | -0.573065902579 | 3.49 | 3.5299 | 3.46 | 39283 | 3.50128712 | CS |
| 4 | 0.06 | 1.75953079179 | 3.41 | 3.53 | 3.39 | 42183 | 3.45932903 | CS |
| 12 | 0.26 | 8.09968847352 | 3.21 | 3.53 | 3.2 | 49591 | 3.35507542 | CS |
| 26 | 0.18 | 5.47112462006 | 3.29 | 3.53 | 3.2 | 55598 | 3.31443155 | CS |
| 52 | 0.2 | 6.11620795107 | 3.27 | 3.53 | 2.78 | 69778 | 3.23238277 | CS |
| 156 | -1.22 | -26.012793177 | 4.69 | 4.9 | 2.78 | 76727 | 3.46634713 | CS |
| 260 | -1.3 | -27.2536687631 | 4.77 | 5.04 | 2.78 | 74293 | 3.82333367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 3.47 | -0.03 | -0.86 | 3.48 | 3.48 | 3.47 | 22052 |
| 1721342400 | 3.5 | 0.01 | 0.29 | 3.48 | 3.5 | 3.48 | 27588 |
| 1721256000 | 3.49 | -0.01 | -0.29 | 3.5198 | 3.5198 | 3.46 | 82559 |
| 1721169600 | 3.5 | -0.02 | -0.57 | 3.5 | 3.52 | 3.491 | 32349 |
| 1721083200 | 3.52 | 0 | 0.00 | 3.52 | 3.5299 | 3.5 | 16603 |
| 1720824000 | 3.52 | 0.01 | 0.28 | 3.49 | 3.52 | 3.49 | 37317 |
| 1720737600 | 3.51 | 0.03 | 0.86 | 3.47 | 3.53 | 3.47 | 24442 |
| 1720651200 | 3.48 | 0.01 | 0.29 | 3.46 | 3.49 | 3.46 | 43962 |
| 1720564800 | 3.47 | 0 | 0.00 | 3.45 | 3.48 | 3.45 | 15670 |
| 1720478400 | 3.47 | 0.02 | 0.43 | 3.43 | 3.4803 | 3.43 | 76220 |
| 1720219200 | 3.455 | 0 | 0.14 | 3.44 | 3.4699 | 3.4386 | 166228 |
| 1720040640 | 3.45 | 0.01 | 0.29 | 3.42 | 3.45 | 3.42 | 24180 |
| 1719960000 | 3.44 | 0.02 | 0.45 | 3.4 | 3.45 | 3.4 | 29026 |
| 1719873600 | 3.4246 | -0.01 | -0.16 | 3.44 | 3.44 | 3.41 | 84703 |
| 1719614400 | 3.43 | 0.01 | 0.29 | 3.44 | 3.4496 | 3.43 | 9923 |
| 1719528000 | 3.42 | 0.01 | 0.29 | 3.42 | 3.44 | 3.42 | 12943 |
| 1719441600 | 3.41 | -0.01 | -0.29 | 3.4 | 3.42 | 3.39 | 16338 |
| 1719355200 | 3.42 | 0.02 | 0.59 | 3.4 | 3.42 | 3.4 | 15374 |
| 1719268800 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.4 | 66310 |
| 1719009600 | 3.42 | 0 | 0.00 | 3.41 | 3.43 | 3.3938 | 19741 |
| 1718923200 | 3.42 | -0.01 | -0.29 | 3.43 | 3.43 | 3.4 | 63903 |
| 1718750400 | 3.43 | -0.01 | -0.29 | 3.42 | 3.44 | 3.4113 | 29747 |
| 1718664000 | 3.44 | 0.02 | 0.58 | 3.41 | 3.44 | 3.4 | 27079 |
| 1718404800 | 3.42 | 0 | 0.15 | 3.41 | 3.44 | 3.41 | 51545 |
| 1718318400 | 3.415 | 0.04 | 1.04 | 3.4 | 3.415 | 3.4 | 16848 |
| 1718232000 | 3.38 | 0.02 | 0.60 | 3.36 | 3.4 | 3.36 | 22471 |
| 1718145600 | 3.36 | 0.02 | 0.75 | 3.34 | 3.369 | 3.34 | 17763 |
| 1718059200 | 3.335 | 0 | 0.15 | 3.3301 | 3.34 | 3.33 | 65328 |
| 1717800000 | 3.33 | -0.01 | -0.30 | 3.34 | 3.34 | 3.33 | 21686 |
| 1717713600 | 3.3399 | -0.01 | -0.30 | 3.33 | 3.36 | 3.31 | 130834 |
| 1717627200 | 3.35 | 0.02 | 0.60 | 3.34 | 3.35 | 3.33 | 59738 |
| 1717540800 | 3.33 | 0.02 | 0.60 | 3.3 | 3.33 | 3.3 | 227151 |
| 1717454400 | 3.31 | 0.04 | 1.07 | 3.3 | 3.31 | 3.29 | 31883 |
| 1717195200 | 3.275 | 0.01 | 0.31 | 3.2799999 | 3.285 | 3.2601 | 39692 |
| 1717108800 | 3.265 | 0.02 | 0.46 | 3.27 | 3.27 | 3.251 | 37317 |
| 1717022400 | 3.25 | -0.03 | -0.91 | 3.27 | 3.27 | 3.25 | 64085 |
| 1716936000 | 3.2799999 | -0.02 | -0.58 | 3.32 | 3.32 | 3.2799999 | 36486 |
| 1716590400 | 3.2992 | 0.02 | 0.59 | 3.2799999 | 3.2992 | 3.2799999 | 8088 |
| 1716504000 | 3.2799999 | -0.03 | -0.76 | 3.3 | 3.305 | 3.2799999 | 36605 |
| 1716417600 | 3.305 | -0.01 | -0.15 | 3.32 | 3.32 | 3.2900999 | 104106 |
| 1716331200 | 3.31 | -0.01 | -0.15 | 3.32 | 3.32 | 3.31 | 25831 |
| 1716244800 | 3.315 | -0.01 | -0.30 | 3.33 | 3.33 | 3.29 | 106617 |
| 1715985600 | 3.325 | 0.02 | 0.45 | 3.31 | 3.34 | 3.31 | 21953 |
| 1715899200 | 3.31 | -0.02 | -0.60 | 3.32 | 3.3299 | 3.31 | 28122 |
| 1715812800 | 3.33 | 0.04 | 1.22 | 3.3 | 3.33 | 3.3 | 37375 |
| 1715726400 | 3.29 | -0.02 | -0.45 | 3.31 | 3.31 | 3.2799999 | 41885 |
| 1715640000 | 3.305 | 0 | 0.00 | 3.29 | 3.3101 | 3.29 | 33368 |
| 1715380800 | 3.305 | -0.01 | -0.15 | 3.29 | 3.315 | 3.29 | 61840 |
| 1715294400 | 3.31 | 0 | 0.00 | 3.32 | 3.3247 | 3.2599999 | 60412 |
| 1715208000 | 3.31 | -0.02 | -0.45 | 3.32 | 3.33 | 3.31 | 72783 |
| 1715121600 | 3.325 | 0.04 | 1.06 | 3.31 | 3.325 | 3.3 | 57068 |
| 1715035200 | 3.29 | 0 | 0.15 | 3.3 | 3.31 | 3.2799999 | 47201 |
| 1714776000 | 3.285 | 0.02 | 0.52 | 3.27 | 3.31 | 3.27 | 95857 |
| 1714689600 | 3.2679999 | 0.01 | 0.25 | 3.24 | 3.27 | 3.24 | 25379 |
| 1714603200 | 3.2599999 | 0.02 | 0.77 | 3.23 | 3.2599999 | 3.23 | 64414 |
| 1714516800 | 3.235 | 0.01 | 0.47 | 3.23 | 3.24 | 3.22 | 44620 |
| 1714430400 | 3.22 | -0 | -0.03 | 3.22 | 3.2279 | 3.2 | 34001 |
| 1714171200 | 3.2209 | 0.01 | 0.34 | 3.21 | 3.23 | 3.2 | 74127 |
| 1714084800 | 3.21 | -0.01 | -0.34 | 3.22 | 3.22 | 3.205 | 34489 |
| 1713998400 | 3.221 | -0.01 | -0.43 | 3.25 | 3.25 | 3.22 | 82079 |
| 1713912000 | 3.235 | -0.01 | -0.15 | 3.23 | 3.255 | 3.23 | 149680 |
| 1713825600 | 3.24 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.23 | 39823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
