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 | -0.06 | -1.27659574468 | 4.7 | 4.72 | 4.62 | 65253 | 4.65316532 | CS |
| 4 | -0.118 | -2.48003362757 | 4.758 | 4.758 | 4.5409 | 102943 | 4.6481169 | CS |
| 12 | -0.17 | -3.5343035343 | 4.81 | 4.83 | 4.5409 | 89209 | 4.69489763 | CS |
| 26 | -0.06 | -1.27659574468 | 4.7 | 4.9 | 4.5409 | 77846 | 4.73403501 | CS |
| 52 | 0.05 | 1.08932461874 | 4.59 | 4.9 | 4.43 | 77296 | 4.67015071 | CS |
| 156 | -1.72 | -27.0440251572 | 6.36 | 6.4 | 4.04 | 100850 | 4.68859834 | CS |
| 260 | -1.59 | -25.5216693419 | 6.23 | 6.65 | 3.72 | 119889 | 5.27662064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 4.64 | 0.01 | 0.22 | 4.6772 | 4.6917 | 4.62 | 77842 |
| 1736293200 | 4.63 | -0.04 | -0.86 | 4.67 | 4.671 | 4.63 | 78230 |
| 1736206800 | 4.67 | -0.01 | -0.21 | 4.695 | 4.7 | 4.67 | 79785 |
| 1735947600 | 4.68 | 0.02 | 0.43 | 4.665 | 4.69 | 4.66 | 43799 |
| 1735861200 | 4.66 | -0.03 | -0.64 | 4.7 | 4.72 | 4.65 | 46608 |
| 1735688400 | 4.69 | 0.11 | 2.40 | 4.61 | 4.69 | 4.59 | 238136 |
| 1735602000 | 4.58 | 0 | 0.00 | 4.58 | 4.61 | 4.5599999 | 147038 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.58 | 4.605 | 4.57 | 85771 |
| 1735256400 | 4.61 | 0.01 | 0.22 | 4.58 | 4.64 | 4.58 | 93013 |
| 1735077840 | 4.6 | 0 | 0.00 | 4.59 | 4.62 | 4.58 | 24869 |
| 1734997200 | 4.6 | 0 | 0.00 | 4.5599999 | 4.62 | 4.5599999 | 129311 |
| 1734738000 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.62 | 4.5409 | 119312 |
| 1734651600 | 4.57 | -0.06 | -1.19 | 4.63 | 4.63 | 4.57 | 113153 |
| 1734565200 | 4.625 | -0.03 | -0.64 | 4.665 | 4.67 | 4.62 | 91057 |
| 1734478800 | 4.655 | -0.07 | -1.38 | 4.69 | 4.69 | 4.64 | 136228 |
| 1734392400 | 4.72 | -0.02 | -0.42 | 4.7207 | 4.745 | 4.72 | 129847 |
| 1734133200 | 4.74 | -0.01 | -0.21 | 4.748 | 4.75 | 4.74 | 69502 |
| 1734046800 | 4.75 | 0 | 0.00 | 4.758 | 4.758 | 4.725 | 149473 |
| 1733960400 | 4.75 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.745 | 81110 |
| 1733874000 | 4.74 | -0.01 | -0.21 | 4.7392 | 4.75 | 4.7233 | 55776 |
| 1733787600 | 4.75 | -0.01 | -0.11 | 4.7599 | 4.76 | 4.72 | 119582 |
| 1733528400 | 4.755 | 0.01 | 0.32 | 4.75 | 4.76 | 4.74 | 63977 |
| 1733442000 | 4.74 | 0.01 | 0.21 | 4.738 | 4.75 | 4.73 | 77328 |
| 1733355600 | 4.73 | 0 | 0.00 | 4.72 | 4.74 | 4.72 | 100514 |
| 1733269200 | 4.73 | -0.01 | -0.21 | 4.725 | 4.76 | 4.725 | 176542 |
| 1733182800 | 4.74 | 0.03 | 0.64 | 4.7055 | 4.74 | 4.7055 | 94236 |
| 1732917840 | 4.71 | 0.03 | 0.64 | 4.7134 | 4.74 | 4.7 | 101797 |
| 1732750800 | 4.68 | 0.03 | 0.65 | 4.67 | 4.69 | 4.655 | 103151 |
| 1732664400 | 4.65 | -0.05 | -1.06 | 4.69 | 4.6977 | 4.65 | 86944 |
| 1732578000 | 4.7 | 0.02 | 0.43 | 4.7 | 4.71 | 4.68 | 60792 |
| 1732318800 | 4.68 | -0.01 | -0.21 | 4.6745 | 4.69 | 4.66 | 99757 |
| 1732232400 | 4.69 | 0.03 | 0.64 | 4.68 | 4.7 | 4.66 | 49544 |
| 1732146000 | 4.66 | 0.01 | 0.22 | 4.6599 | 4.67 | 4.6442 | 51068 |
| 1732059600 | 4.65 | 0.01 | 0.22 | 4.6295 | 4.66 | 4.6295 | 78843 |
| 1731973200 | 4.64 | 0 | 0.02 | 4.6430999 | 4.66 | 4.635 | 117608 |
| 1731714000 | 4.639 | -0 | -0.02 | 4.6412 | 4.65 | 4.59 | 79597 |
| 1731627600 | 4.64 | -0.02 | -0.43 | 4.66 | 4.67 | 4.64 | 122897 |
| 1731541200 | 4.66 | -0.05 | -0.96 | 4.69 | 4.71 | 4.65 | 150259 |
| 1731454800 | 4.705 | -0.08 | -1.57 | 4.74 | 4.7446 | 4.6849999 | 159674 |
| 1731368400 | 4.78 | 0.01 | 0.21 | 4.78 | 4.8 | 4.7699999 | 68636 |
| 1731109200 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.7853 | 4.75 | 112669 |
| 1731022800 | 4.75 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.74 | 90114 |
| 1730936400 | 4.73 | -0.01 | -0.21 | 4.73 | 4.75 | 4.72 | 55188 |
| 1730850000 | 4.74 | -0.02 | -0.42 | 4.735 | 4.7754 | 4.735 | 50980 |
| 1730763600 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.83 | 4.7512 | 71557 |
| 1730500800 | 4.79 | 0.03 | 0.63 | 4.78 | 4.8 | 4.7699999 | 51141 |
| 1730414400 | 4.76 | -0.03 | -0.63 | 4.8157 | 4.82 | 4.76 | 59488 |
| 1730328000 | 4.79 | 0.05 | 1.05 | 4.7699999 | 4.8 | 4.7507 | 53676 |
| 1730241600 | 4.74 | -0.02 | -0.42 | 4.74 | 4.76 | 4.74 | 101044 |
| 1730155200 | 4.76 | 0.01 | 0.32 | 4.748 | 4.78 | 4.74 | 90250 |
| 1729896000 | 4.745 | 0 | 0.11 | 4.74 | 4.755 | 4.74 | 37052 |
| 1729809600 | 4.74 | 0.02 | 0.42 | 4.78 | 4.78 | 4.73 | 40356 |
| 1729723200 | 4.72 | -0.08 | -1.67 | 4.79 | 4.7999 | 4.72 | 54127 |
| 1729636800 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.78 | 50437 |
| 1729550400 | 4.78 | -0.02 | -0.42 | 4.79 | 4.8 | 4.78 | 78070 |
| 1729291200 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.79 | 63692 |
| 1729204800 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.8259999 | 4.8 | 72459 |
| 1729118400 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.8 | 62120 |
| 1729032000 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.85 | 4.8 | 53332 |
| 1728945600 | 4.8699 | -0 | -0.00 | 4.87 | 4.8701 | 4.85 | 60832 |
| 1728686400 | 4.87 | 0.01 | 0.31 | 4.84 | 4.87 | 4.84 | 20517 |
| 1728600000 | 4.855 | -0.03 | -0.51 | 4.87 | 4.87 | 4.84 | 31930 |
| 1728513600 | 4.88 | 0.02 | 0.41 | 4.87 | 4.89 | 4.85 | 53674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
