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 | -0.17 | -3.17757009346 | 5.35 | 5.35 | 5.015 | 526990 | 5.12103574 | CS |
| 4 | -0.21 | -3.8961038961 | 5.39 | 5.58 | 4.87 | 416636 | 5.22050974 | CS |
| 12 | 0.5 | 10.6837606838 | 4.68 | 5.58 | 4.475 | 649804 | 4.96433829 | CS |
| 26 | 1.44 | 38.5026737968 | 3.74 | 5.58 | 2.31 | 626054 | 4.20956408 | CS |
| 52 | -2.98 | -36.5196078431 | 8.16 | 8.49 | 2.31 | 535687 | 4.57552864 | CS |
| 156 | -17.31 | -76.9675411294 | 22.49 | 23.925 | 2.31 | 488158 | 11.83091589 | CS |
| 260 | -2.51 | -32.6397919376 | 7.69 | 23.925 | 2.31 | 440230 | 10.91690538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.18 | 0.14 | 2.78 | 5.16 | 5.22 | 5.08 | 355496 |
| 1721947200 | 5.04 | -0.05 | -0.98 | 5.13 | 5.205 | 5.03 | 498308 |
| 1721860800 | 5.09 | -0.05 | -0.97 | 5.0599999 | 5.15 | 5.015 | 554595 |
| 1721774400 | 5.14 | -0.06 | -1.06 | 5.19 | 5.25 | 5.12 | 616290 |
| 1721688000 | 5.195 | 0.03 | 0.48 | 5.18 | 5.23 | 5.105 | 548209 |
| 1721428800 | 5.17 | -0.18 | -3.36 | 5.28 | 5.32 | 5.17 | 253852 |
| 1721342400 | 5.35 | -0.15 | -2.73 | 5.49 | 5.57 | 5.33 | 539992 |
| 1721256000 | 5.5 | 0.07 | 1.29 | 5.41 | 5.53 | 5.35 | 334838 |
| 1721169600 | 5.43 | 0.03 | 0.56 | 5.48 | 5.58 | 5.3949999 | 414337 |
| 1721083200 | 5.4 | 0.1 | 1.89 | 5.36 | 5.4601 | 5.29 | 408661 |
| 1720824000 | 5.3 | -0.03 | -0.56 | 5.4 | 5.42 | 5.225 | 322037 |
| 1720737600 | 5.33 | 0.23 | 4.51 | 5.2 | 5.35 | 5.195 | 469643 |
| 1720651200 | 5.1 | 0.03 | 0.59 | 5.12 | 5.13 | 5.04 | 344690 |
| 1720564800 | 5.07 | -0.03 | -0.59 | 5.1 | 5.135 | 5.0199999 | 274312 |
| 1720478400 | 5.1 | -0.07 | -1.35 | 5.24 | 5.2604 | 5.05 | 281583 |
| 1720219200 | 5.17 | 0.02 | 0.39 | 5.15 | 5.18 | 5.0599999 | 269917 |
| 1720040640 | 5.15 | -0.06 | -1.15 | 5.22 | 5.305 | 5.13 | 224510 |
| 1719960000 | 5.21 | -0.04 | -0.76 | 5 | 5.219 | 4.87 | 559364 |
| 1719873600 | 5.25 | -0.16 | -2.96 | 5.39 | 5.39 | 5.09 | 415638 |
| 1719614400 | 5.41 | 0.25 | 4.84 | 5.21 | 5.43 | 5.18 | 783270 |
| 1719528000 | 5.16 | 0.08 | 1.57 | 5.1 | 5.17 | 5.03 | 215716 |
| 1719441600 | 5.08 | -0.11 | -2.12 | 5.17 | 5.2 | 5.0519999 | 235415 |
| 1719355200 | 5.19 | 0.04 | 0.78 | 5.16 | 5.19 | 5.09 | 178521 |
| 1719268800 | 5.15 | 0.06 | 1.18 | 5.11 | 5.1981 | 5.1 | 257420 |
| 1719009600 | 5.09 | 0.09 | 1.80 | 5.03 | 5.205 | 4.99 | 1000927 |
| 1718923200 | 5 | -0.01 | -0.20 | 4.96 | 5.045 | 4.93 | 257271 |
| 1718750400 | 5.01 | -0.03 | -0.60 | 5.0599999 | 5.1 | 4.95 | 272142 |
| 1718664000 | 5.04 | 0.03 | 0.60 | 5.01 | 5.22 | 4.92 | 342825 |
| 1718404800 | 5.01 | -0.09 | -1.76 | 5.05 | 5.08 | 4.915 | 328762 |
| 1718318400 | 5.1 | 0.07 | 1.39 | 5.05 | 5.15 | 4.925 | 366128 |
| 1718232000 | 5.03 | -0.02 | -0.40 | 5.2 | 5.225 | 5.03 | 255313 |
| 1718145600 | 5.05 | -0.05 | -0.98 | 5.07 | 5.11 | 4.97 | 240743 |
| 1718059200 | 5.1 | 0.02 | 0.39 | 5.1 | 5.14 | 5.07 | 663899 |
| 1717800000 | 5.08 | -0.12 | -2.31 | 5.13 | 5.195 | 5.05 | 438380 |
| 1717713600 | 5.2 | -0.21 | -3.88 | 5.46 | 5.46 | 5.17 | 579948 |
| 1717627200 | 5.41 | 0.13 | 2.46 | 5.25 | 5.4349999 | 5.25 | 426905 |
| 1717540800 | 5.28 | -0.12 | -2.22 | 5.39 | 5.45 | 5.235 | 467253 |
| 1717454400 | 5.4 | 0.37 | 7.36 | 5.29 | 5.475 | 5.15 | 1337841 |
| 1717195200 | 5.03 | 0.23 | 4.79 | 4.85 | 5.13 | 4.8498 | 1082480 |
| 1717108800 | 4.8 | -0.01 | -0.21 | 4.85 | 4.91 | 4.755 | 394437 |
| 1717022400 | 4.8099999 | 0.02 | 0.42 | 4.71 | 4.865 | 4.7 | 594029 |
| 1716936000 | 4.79 | 0.09 | 1.91 | 4.71 | 4.815 | 4.625 | 464030 |
| 1716590400 | 4.7 | 0.03 | 0.64 | 4.72 | 4.73 | 4.66 | 151579 |
| 1716504000 | 4.67 | -0.07 | -1.48 | 4.7699999 | 4.7699999 | 4.63 | 430562 |
| 1716417600 | 4.74 | -0.01 | -0.21 | 4.74 | 4.76 | 4.615 | 512247 |
| 1716331200 | 4.75 | -0.08 | -1.66 | 4.8099999 | 4.86 | 4.72 | 330986 |
| 1716244800 | 4.83 | 0 | 0.00 | 4.83 | 5.005 | 4.815 | 444590 |
| 1715985600 | 4.83 | 0.03 | 0.63 | 4.82 | 4.945 | 4.795 | 321501 |
| 1715899200 | 4.8 | 0.06 | 1.27 | 4.7699999 | 4.86 | 4.735 | 389262 |
| 1715812800 | 4.74 | -0.05 | -1.04 | 4.8 | 4.84 | 4.715 | 519161 |
| 1715726400 | 4.79 | -0.19 | -3.82 | 4.97 | 5.09 | 4.73 | 970609 |
| 1715640000 | 4.98 | 0.33 | 7.10 | 4.74 | 5.1064 | 4.72 | 1303046 |
| 1715380800 | 4.65 | -0.02 | -0.43 | 4.7 | 4.75 | 4.58 | 900786 |
| 1715294400 | 4.67 | 0.02 | 0.43 | 4.66 | 4.73 | 4.5679999 | 846752 |
| 1715208000 | 4.65 | 0.01 | 0.22 | 4.62 | 4.755 | 4.475 | 1421354 |
| 1715121600 | 4.64 | -0.2 | -4.13 | 4.75 | 4.965 | 4.55 | 2593685 |
| 1715035200 | 4.84 | -0.02 | -0.41 | 4.78 | 5.0799 | 4.78 | 1186851 |
| 1714776000 | 4.86 | 1.07 | 28.23 | 4.68 | 5.03 | 4.65 | 6106863 |
| 1714689600 | 3.79 | 0.16 | 4.41 | 3.68 | 3.8 | 3.63 | 695597 |
| 1714603200 | 3.63 | 0.06 | 1.68 | 3.56 | 3.685 | 3.549 | 396528 |
| 1714516800 | 3.57 | -0.02 | -0.56 | 3.55 | 3.63 | 3.52 | 170391 |
| 1714430400 | 3.59 | 0.12 | 3.46 | 3.51 | 3.59 | 3.485 | 151906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
