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 | -0.3 | -4.73933649289 | 6.33 | 6.71 | 5.92 | 54654 | 6.29090262 | CS |
| 4 | -0.27 | -4.28571428571 | 6.3 | 6.71 | 5.67 | 43626 | 6.0906332 | CS |
| 12 | -2.04 | -25.2788104089 | 8.07 | 8.93 | 5.67 | 44270 | 6.96276125 | CS |
| 26 | 0.89 | 17.3151750973 | 5.14 | 8.93 | 5 | 35599 | 6.87678086 | CS |
| 52 | 0.34 | 5.97539543058 | 5.69 | 8.93 | 4.46 | 28986 | 6.18406431 | CS |
| 156 | -0.25 | -3.98089171975 | 6.28 | 10.7099 | 4.46 | 27518 | 6.93979722 | CS |
| 260 | 1.02 | 20.3592814371 | 5.01 | 10.7099 | 2.28 | 27044 | 6.17573754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 6.07 | -0.6 | -9.00 | 6.67 | 6.67 | 6.03 | 33612 |
| 1721256000 | 6.67 | 0.27 | 4.22 | 6.45 | 6.71 | 6.2 | 54619 |
| 1721169600 | 6.4 | 0.45 | 7.56 | 5.92 | 6.41 | 5.92 | 72596 |
| 1721083200 | 5.95 | -0.39 | -6.15 | 6.33 | 6.345 | 5.95 | 68517 |
| 1720824000 | 6.34 | 0.01 | 0.16 | 6.33 | 6.47 | 6.16 | 43926 |
| 1720737600 | 6.33 | 0.28 | 4.63 | 6.1 | 6.44 | 6.09 | 48483 |
| 1720651200 | 6.05 | 0.08 | 1.34 | 6 | 6.07 | 5.97 | 17381 |
| 1720564800 | 5.97 | 0.13 | 2.23 | 5.8 | 6.04 | 5.795 | 51571 |
| 1720478400 | 5.84 | 0.01 | 0.17 | 5.8 | 5.92 | 5.74 | 41842 |
| 1720219200 | 5.83 | -0.13 | -2.18 | 5.89 | 5.97 | 5.75 | 25388 |
| 1720040640 | 5.96 | 0.22 | 3.83 | 5.74 | 6.01 | 5.73 | 27397 |
| 1719960000 | 5.74 | -0.17 | -2.88 | 5.88 | 5.915 | 5.67 | 41425 |
| 1719873600 | 5.91 | -0.02 | -0.34 | 6.03 | 6.19 | 5.855 | 42037 |
| 1719614400 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1719528000 | 5.93 | -0.31 | -4.97 | 6.2 | 6.2 | 5.88 | 19860 |
| 1719441600 | 6.24 | 0.18 | 2.97 | 6.08 | 6.2699999 | 5.99 | 41981 |
| 1719355200 | 6.0599999 | 0.29 | 5.03 | 5.7699999 | 6.16 | 5.73 | 26124 |
| 1719268800 | 5.7699999 | -0.39 | -6.33 | 6.04 | 6.15 | 5.72 | 71280 |
| 1719009600 | 6.16 | -0.12 | -1.91 | 6.3 | 6.3 | 6.0599999 | 57237 |
| 1718923200 | 6.28 | -0.32 | -4.85 | 6.57 | 6.6799 | 6.2699999 | 26351 |
| 1718750400 | 6.6 | 0.16 | 2.48 | 6.42 | 6.67 | 6.42 | 26868 |
| 1718664000 | 6.44 | -0.26 | -3.88 | 6.62 | 6.85 | 6.4 | 93431 |
| 1718404800 | 6.7 | -0.05 | -0.74 | 6.7 | 6.76 | 6.64 | 16178 |
| 1718318400 | 6.75 | -0.21 | -3.02 | 6.92 | 6.92 | 6.72 | 9712 |
| 1718232000 | 6.96 | 0.27 | 4.04 | 6.7 | 7.04 | 6.7 | 18534 |
| 1718145600 | 6.69 | -0.2 | -2.90 | 6.78 | 6.83 | 6.55 | 27885 |
| 1718059200 | 6.89 | -0.15 | -2.13 | 7.01 | 7.11 | 6.3122 | 29189 |
| 1717800000 | 7.04 | -0.21 | -2.90 | 7.27 | 7.27 | 6.93 | 23525 |
| 1717713600 | 7.25 | -0.04 | -0.55 | 7.34 | 7.34 | 7.22 | 14262 |
| 1717627200 | 7.29 | 0 | 0.00 | 7.29 | 7.32 | 7.16 | 26810 |
| 1717540800 | 7.29 | -0.17 | -2.28 | 7.45 | 7.46 | 7.22 | 33625 |
| 1717454400 | 7.46 | 0.11 | 1.50 | 7.45 | 7.46 | 7.3025 | 44990 |
| 1717195200 | 7.35 | -0.01 | -0.14 | 7.41 | 7.4532 | 7.3162 | 20150 |
| 1717108800 | 7.36 | 0.09 | 1.24 | 7.32 | 7.49 | 7.32 | 21336 |
| 1717022400 | 7.27 | 0.1 | 1.39 | 7.1 | 7.43 | 7.1 | 37594 |
| 1716936000 | 7.17 | -0.52 | -6.76 | 7.69 | 7.69 | 7.16 | 45920 |
| 1716590400 | 7.69 | 0.22 | 2.95 | 7.5 | 7.7 | 7.42 | 22191 |
| 1716504000 | 7.47 | -0.02 | -0.27 | 7.48 | 7.53 | 7.3808 | 37219 |
| 1716417600 | 7.49 | 0.14 | 1.90 | 7.37 | 7.49 | 7.35 | 43193 |
| 1716331200 | 7.35 | 0.07 | 0.96 | 7.25 | 7.38 | 7.225 | 42780 |
| 1716244800 | 7.28 | 0.01 | 0.14 | 7.25 | 7.36 | 7.2201 | 93038 |
| 1715985600 | 7.27 | 0.28 | 4.01 | 7.01 | 7.28 | 6.99 | 46683 |
| 1715899200 | 6.99 | 0.21 | 3.10 | 6.75 | 7 | 6.75 | 42585 |
| 1715812800 | 6.78 | 0.16 | 2.42 | 6.63 | 6.78 | 6.5201 | 41885 |
| 1715726400 | 6.62 | 0.12 | 1.85 | 6.5 | 6.86 | 6.28 | 99490 |
| 1715640000 | 6.5 | -1.38 | -17.51 | 7.75 | 7.77 | 6.5 | 203181 |
| 1715380800 | 7.88 | -0.73 | -8.48 | 8.5399999 | 8.58 | 7.83 | 56135 |
| 1715294400 | 8.61 | -0.06 | -0.69 | 8.64 | 8.69 | 8.36 | 55339 |
| 1715208000 | 8.67 | -0.2 | -2.25 | 8.92 | 8.93 | 8.53 | 54234 |
| 1715121600 | 8.8699999 | 0.05 | 0.57 | 8.81 | 8.92 | 8.76 | 36722 |
| 1715035200 | 8.82 | 0.58 | 7.04 | 8.36 | 8.82 | 8.1179 | 84929 |
| 1714776000 | 8.24 | 0.2 | 2.49 | 8.1 | 8.35 | 8.08 | 60642 |
| 1714689600 | 8.0399999 | 0.04 | 0.50 | 7.94 | 8.24 | 7.8 | 23095 |
| 1714603200 | 8 | -0.21 | -2.56 | 8.16 | 8.3489 | 7.99 | 24257 |
| 1714516800 | 8.21 | 0.24 | 3.01 | 7.97 | 8.34 | 7.96 | 44590 |
| 1714430400 | 7.97 | 0.16 | 2.05 | 7.75 | 8.05 | 7.62 | 44482 |
| 1714171200 | 7.81 | -0.09 | -1.14 | 8.07 | 8.17 | 7.79 | 20798 |
| 1714084800 | 7.9 | -0.09 | -1.13 | 7.94 | 8.06 | 7.75 | 47838 |
| 1713998400 | 7.99 | 0.27 | 3.50 | 7.8 | 7.99 | 7.655 | 46196 |
| 1713912000 | 7.72 | 0.05 | 0.65 | 7.76 | 7.8574 | 7.6925 | 12639 |
| 1713825600 | 7.67 | -0.14 | -1.79 | 7.81 | 7.815 | 7.5257 | 65085 |
| 1713566400 | 7.81 | 0.17 | 2.23 | 7.59 | 7.89 | 7.18 | 37273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
