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 | 0.09 | 1.74757281553 | 5.15 | 5.24 | 5.04 | 75308 | 5.11422045 | CS |
| 4 | 0.03 | 0.575815738964 | 5.21 | 5.3 | 5.04 | 63857 | 5.15987419 | CS |
| 12 | -0.47 | -8.23117338004 | 5.71 | 5.72 | 5.04 | 84699 | 5.34513998 | CS |
| 26 | -0.1 | -1.87265917603 | 5.34 | 5.8222 | 5.04 | 64526 | 5.372744 | CS |
| 52 | 0.11 | 2.14424951267 | 5.13 | 5.8222 | 4.9 | 50188 | 5.31223161 | CS |
| 156 | -2.07 | -28.317373461 | 7.31 | 7.3526 | 4.49 | 52219 | 5.54036977 | CS |
| 260 | -2.88 | -35.4679802956 | 8.12 | 8.71 | 4.49 | 61712 | 6.35825141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735083600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1734997200 | 5.16 | 0.04 | 0.78 | 5.13 | 5.19 | 5.0502 | 53526 |
| 1734738000 | 5.12 | 0.04 | 0.79 | 5.1 | 5.12 | 5.1 | 104953 |
| 1734651600 | 5.08 | 0.01 | 0.20 | 5.09 | 5.15 | 5.07 | 45697 |
| 1734565200 | 5.07 | -0.08 | -1.55 | 5.1438 | 5.18 | 5.04 | 95753 |
| 1734478800 | 5.15 | 0 | 0.00 | 5.15 | 5.16 | 5.13 | 76609 |
| 1734392400 | 5.15 | -0.02 | -0.39 | 5.17 | 5.17 | 5.15 | 64828 |
| 1734133200 | 5.17 | 0 | 0.00 | 5.17 | 5.18 | 5.15 | 59050 |
| 1734046800 | 5.17 | -0.03 | -0.58 | 5.1765 | 5.2 | 5.1546 | 36679 |
| 1733960400 | 5.2 | 0.05 | 0.97 | 5.18 | 5.2 | 5.18 | 58383 |
| 1733874000 | 5.15 | -0.13 | -2.46 | 5.265 | 5.265 | 5.15 | 94229 |
| 1733787600 | 5.28 | 0.08 | 1.54 | 5.2464 | 5.3 | 5.245 | 110497 |
| 1733528400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.21 | 5.19 | 25514 |
| 1733442000 | 5.19 | 0.03 | 0.58 | 5.1677 | 5.2196 | 5.165 | 66644 |
| 1733355600 | 5.16 | 0.02 | 0.39 | 5.17 | 5.18 | 5.1541 | 53094 |
| 1733269200 | 5.14 | 0 | 0.00 | 5.18 | 5.18 | 5.12 | 44281 |
| 1733182800 | 5.14 | -0.03 | -0.58 | 5.11 | 5.1539 | 5.107 | 77550 |
| 1732917840 | 5.17 | -0.01 | -0.19 | 5.19 | 5.19 | 5.15 | 38515 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.19 | 5.2039 | 5.17 | 57750 |
| 1732664400 | 5.16 | -0.02 | -0.39 | 5.21 | 5.21 | 5.14 | 49738 |
| 1732578000 | 5.18 | 0.06 | 1.17 | 5.1929999 | 5.1948 | 5.1555 | 54040 |
| 1732318800 | 5.12 | 0.03 | 0.59 | 5.15 | 5.16 | 5.1 | 375928 |
| 1732232400 | 5.09 | -0.05 | -0.88 | 5.16 | 5.1626 | 5.08 | 120003 |
| 1732146000 | 5.135 | -0.03 | -0.48 | 5.16 | 5.1688 | 5.13 | 55116 |
| 1732059600 | 5.16 | 0 | 0.00 | 5.1298 | 5.17 | 5.1298 | 41523 |
| 1731973200 | 5.16 | 0.05 | 0.98 | 5.17 | 5.19 | 5.14 | 77067 |
| 1731714000 | 5.11 | 0 | 0.00 | 5.165 | 5.1659 | 5.1 | 61795 |
| 1731627600 | 5.11 | -0.06 | -1.16 | 5.16 | 5.16 | 5.11 | 115493 |
| 1731541200 | 5.17 | -0.01 | -0.19 | 5.195 | 5.225 | 5.15 | 69204 |
| 1731454800 | 5.18 | -0.1 | -1.89 | 5.26 | 5.3036 | 5.18 | 99713 |
| 1731368400 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.33 | 5.28 | 51128 |
| 1731109200 | 5.3099999 | -0.12 | -2.21 | 5.405 | 5.405 | 5.2699999 | 140207 |
| 1731022800 | 5.43 | 0.09 | 1.69 | 5.364 | 5.439 | 5.364 | 84076 |
| 1730936400 | 5.34 | -0.06 | -1.11 | 5.38 | 5.4 | 5.335 | 74569 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.38 | 82992 |
| 1730763600 | 5.37 | 0.01 | 0.19 | 5.4 | 5.4 | 5.35 | 115100 |
| 1730500800 | 5.36 | -0.05 | -0.92 | 5.38 | 5.39 | 5.35 | 54529 |
| 1730414400 | 5.41 | -0.05 | -0.92 | 5.445 | 5.445 | 5.38 | 62771 |
| 1730328000 | 5.46 | -0.06 | -1.09 | 5.5 | 5.5 | 5.45 | 96729 |
| 1730241600 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.49 | 46126 |
| 1730155200 | 5.49 | -0.03 | -0.45 | 5.5199999 | 5.5199999 | 5.48 | 54893 |
| 1729896000 | 5.515 | 0 | 0.09 | 5.54 | 5.54 | 5.49 | 51603 |
| 1729809600 | 5.51 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.49 | 31465 |
| 1729723200 | 5.4999 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.495 | 54737 |
| 1729636800 | 5.57 | 0.03 | 0.54 | 5.5444 | 5.5899 | 5.5444 | 49621 |
| 1729550400 | 5.54 | -0.03 | -0.45 | 5.5599999 | 5.5999 | 5.54 | 365962 |
| 1729291200 | 5.565 | 0.03 | 0.45 | 5.6 | 5.6 | 5.5599999 | 25775 |
| 1729204800 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.51 | 89562 |
| 1729118400 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.55 | 5.5199999 | 43752 |
| 1729032000 | 5.5199999 | -0.07 | -1.25 | 5.58 | 5.5831 | 5.48 | 384465 |
| 1728945600 | 5.59 | 0 | 0.00 | 5.62 | 5.62 | 5.55 | 80901 |
| 1728686400 | 5.59 | 0.04 | 0.72 | 5.5599999 | 5.6 | 5.5599999 | 46563 |
| 1728600000 | 5.55 | -0.01 | -0.18 | 5.54 | 5.5599999 | 5.5199999 | 50819 |
| 1728513600 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.54 | 87629 |
| 1728427200 | 5.6 | -0.09 | -1.58 | 5.63 | 5.63 | 5.55 | 85530 |
| 1728340800 | 5.69 | 0.03 | 0.49 | 5.7 | 5.715 | 5.64 | 59858 |
| 1728081600 | 5.6625 | 0.01 | 0.22 | 5.675 | 5.7 | 5.64 | 82625 |
| 1727995200 | 5.65 | -0.05 | -0.88 | 5.66 | 5.67 | 5.63 | 47935 |
| 1727908800 | 5.7 | 0.05 | 0.88 | 5.715 | 5.72 | 5.69 | 44933 |
| 1727822400 | 5.65 | -0.06 | -0.96 | 5.71 | 5.71 | 5.6424 | 167227 |
| 1727735520 | 5.705 | -0.04 | -0.61 | 5.74 | 5.74 | 5.69 | 64005 |
| 1727476800 | 5.74 | 0.1 | 1.77 | 5.64 | 5.8221999 | 5.605 | 350473 |
| 1727390400 | 5.64 | 0.2 | 3.68 | 5.59 | 5.66 | 5.5199999 | 123373 |
| 1727304000 | 5.44 | -0.07 | -1.18 | 5.5 | 5.5 | 5.44 | 53776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
