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 | 0.21 | 3.67132867133 | 5.72 | 6.09 | 5.56 | 214620 | 5.91261197 | CS |
| 4 | 0.29 | 5.14184397163 | 5.64 | 6.09 | 4.99 | 207218 | 5.55966157 | CS |
| 12 | -0.86 | -12.6656848306 | 6.79 | 8.73 | 4.99 | 362259 | 6.96225659 | CS |
| 26 | -0.64 | -9.74124809741 | 6.57 | 8.73 | 4.99 | 407407 | 6.92373189 | CS |
| 52 | 0.43 | 7.81818181818 | 5.5 | 8.73 | 4.58 | 403610 | 6.76535669 | CS |
| 156 | 0.43 | 7.81818181818 | 5.5 | 8.73 | 4.58 | 403610 | 6.76535669 | CS |
| 260 | 0.43 | 7.81818181818 | 5.5 | 8.73 | 4.58 | 403610 | 6.76535669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 5.87 | 0.17 | 2.98 | 5.73 | 5.96 | 5.5599999 | 128641 |
| 1721425200 | 5.7 | -0.24 | -4.04 | 5.96 | 5.97 | 5.57 | 262024 |
| 1721338800 | 5.94 | 0.03 | 0.51 | 5.99 | 6.09 | 5.83 | 152626 |
| 1721252400 | 5.91 | -0.01 | -0.17 | 5.95 | 6.07 | 5.8 | 234383 |
| 1721166000 | 5.92 | 0.21 | 3.68 | 5.72 | 6.01 | 5.63 | 295191 |
| 1721079600 | 5.71 | -0.02 | -0.35 | 5.59 | 5.85 | 5.5199999 | 155642 |
| 1720820400 | 5.73 | 0.06 | 1.06 | 5.68 | 5.85 | 5.61 | 157020 |
| 1720734000 | 5.67 | 0.45 | 8.62 | 5.14 | 5.73 | 5.14 | 308741 |
| 1720647600 | 5.22 | 0.07 | 1.36 | 5.18 | 5.2699999 | 5.08 | 152648 |
| 1720561200 | 5.15 | -0.18 | -3.38 | 5.34 | 5.34 | 4.99 | 162377 |
| 1720474800 | 5.33 | 0.11 | 2.11 | 5.16 | 5.35 | 5.16 | 65546 |
| 1720215600 | 5.22 | -0.08 | -1.51 | 5.32 | 5.36 | 5.18 | 139868 |
| 1720129200 | 5.3 | -0.02 | -0.38 | 5.32 | 5.36 | 5.21 | 93249 |
| 1720042800 | 5.32 | 0.17 | 3.30 | 5.15 | 5.46 | 5.0599999 | 215021 |
| 1719956400 | 5.15 | -0.1 | -1.90 | 5.22 | 5.25 | 5.0199999 | 244735 |
| 1719610800 | 5.25 | -0.61 | -10.41 | 5.78 | 5.84 | 5.2 | 404535 |
| 1719524400 | 5.86 | 0.25 | 4.46 | 5.58 | 5.86 | 5.57 | 345827 |
| 1719438000 | 5.61 | 0.17 | 3.13 | 5.4 | 5.64 | 5.3 | 247825 |
| 1719351600 | 5.44 | -0.2 | -3.55 | 5.64 | 5.65 | 5.42 | 178419 |
| 1719265200 | 5.64 | 0.16 | 2.92 | 5.3 | 5.66 | 5.3 | 381916 |
| 1719006000 | 5.48 | -0.01 | -0.18 | 5.45 | 5.5 | 5.28 | 443824 |
| 1718919600 | 5.49 | 0.16 | 3.00 | 5.3099999 | 5.5 | 5.3099999 | 138662 |
| 1718833200 | 5.33 | -0.09 | -1.66 | 5.34 | 5.35 | 5.2699999 | 58101 |
| 1718746800 | 5.42 | -0.11 | -1.99 | 5.51 | 5.5599999 | 5.39 | 137543 |
| 1718660400 | 5.53 | 0.03 | 0.55 | 5.48 | 5.58 | 5.28 | 244087 |
| 1718401200 | 5.5 | -0.33 | -5.66 | 5.84 | 5.84 | 5.49 | 315611 |
| 1718314800 | 5.83 | -0.3 | -4.89 | 6.1 | 6.1 | 5.74 | 417046 |
| 1718228400 | 6.13 | 0.12 | 2.00 | 6.05 | 6.16 | 5.96 | 235411 |
| 1718142000 | 6.01 | -0.07 | -1.15 | 6.04 | 6.09 | 5.87 | 249179 |
| 1718055600 | 6.08 | -0.1 | -1.62 | 6.1 | 6.2 | 6.04 | 118003 |
| 1717796400 | 6.18 | 0.05 | 0.82 | 6.12 | 6.2 | 5.88 | 429779 |
| 1717710000 | 6.13 | 0.03 | 0.49 | 6.03 | 6.19 | 5.99 | 153515 |
| 1717623600 | 6.1 | -0.1 | -1.61 | 6.13 | 6.25 | 6.0599999 | 157011 |
| 1717537200 | 6.2 | 0.07 | 1.14 | 6.08 | 6.21 | 5.96 | 263220 |
| 1717450800 | 6.13 | -0.17 | -2.70 | 6.45 | 6.46 | 6.0199999 | 280411 |
| 1717191600 | 6.3 | 0.07 | 1.12 | 6.25 | 6.46 | 6.11 | 319481 |
| 1717105200 | 6.23 | 0.07 | 1.14 | 6.2 | 6.37 | 6.12 | 139874 |
| 1717018800 | 6.16 | -0.2 | -3.14 | 6.33 | 6.42 | 6.16 | 263154 |
| 1716932400 | 6.36 | 0.08 | 1.27 | 6.28 | 6.63 | 6.28 | 295609 |
| 1716846000 | 6.28 | -0.08 | -1.26 | 6.26 | 6.3099999 | 6.14 | 185769 |
| 1716586800 | 6.36 | -0.1 | -1.55 | 6.36 | 6.59 | 6.34 | 355847 |
| 1716500400 | 6.46 | -0.52 | -7.45 | 6.99 | 7.08 | 6.45 | 324401 |
| 1716414000 | 6.98 | -0.15 | -2.10 | 7.05 | 7.15 | 6.96 | 211100 |
| 1716327600 | 7.13 | -0.49 | -6.43 | 7.49 | 7.49 | 6.94 | 433850 |
| 1715982000 | 7.62 | -0.1 | -1.30 | 7.81 | 7.95 | 7.49 | 570152 |
| 1715895600 | 7.72 | -0.06 | -0.77 | 7.71 | 8.19 | 7.62 | 1365783 |
| 1715809200 | 7.78 | -0.23 | -2.87 | 7.99 | 7.99 | 7.55 | 500054 |
| 1715722800 | 8.01 | 0.35 | 4.57 | 7.7 | 8.01 | 7.52 | 433041 |
| 1715636400 | 7.66 | 0.13 | 1.73 | 7.5 | 7.66 | 7.27 | 287874 |
| 1715377200 | 7.53 | 0.03 | 0.40 | 7.38 | 7.55 | 7.05 | 381105 |
| 1715290800 | 7.5 | 0.15 | 2.04 | 7.39 | 7.54 | 7.26 | 187526 |
| 1715204400 | 7.35 | 0.04 | 0.55 | 7.33 | 7.37 | 7.14 | 189555 |
| 1715118000 | 7.31 | -0.37 | -4.82 | 7.58 | 7.78 | 7.28 | 349301 |
| 1715031600 | 7.68 | -0.02 | -0.26 | 7.85 | 7.86 | 7.5 | 370563 |
| 1714772400 | 7.7 | -0.03 | -0.39 | 7.9 | 7.98 | 7.52 | 356298 |
| 1714686000 | 7.73 | -0.03 | -0.39 | 7.77 | 8.05 | 7.63 | 493065 |
| 1714599600 | 7.76 | -0.84 | -9.77 | 8.23 | 8.6 | 7.53 | 1188614 |
| 1714513200 | 8.6 | 1.71 | 24.82 | 6.79 | 8.73 | 6.76 | 3693471 |
| 1714426800 | 6.89 | 0.4 | 6.16 | 6.84 | 6.95 | 6.53 | 389468 |
| 1714167600 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1714081200 | 6.49 | -0.37 | -5.39 | 6.8 | 6.88 | 6.49 | 197608 |
| 1713994800 | 6.86 | 0.1 | 1.48 | 6.75 | 6.91 | 6.69 | 132564 |
| 1713908400 | 6.76 | 0.14 | 2.11 | 6.53 | 6.8 | 6.53 | 175053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
