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 | 0.26 | 6.16113744076 | 4.22 | 4.54 | 4.2 | 225594 | 4.49333682 | CS |
| 4 | 0.22 | 5.16431924883 | 4.26 | 4.54 | 4.15 | 86349 | 4.41590431 | CS |
| 12 | 0.78 | 21.0810810811 | 3.7 | 4.54 | 3.7 | 67957 | 4.31581224 | CS |
| 26 | 1.44 | 47.3684210526 | 3.04 | 4.54 | 3.01 | 65448 | 3.92515568 | CS |
| 52 | 1.53 | 51.8644067797 | 2.95 | 4.54 | 2.68 | 45787 | 3.6772575 | CS |
| 156 | 0.31 | 7.43405275779 | 4.17 | 4.54 | 2.16 | 34037 | 3.30923776 | CS |
| 260 | 0.31 | 7.43405275779 | 4.17 | 4.54 | 2.16 | 34037 | 3.30923776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 4.48 | -0.02 | -0.44 | 4.48 | 4.5 | 4.37 | 98351 |
| 1720561200 | 4.5 | 0.2 | 4.65 | 4.3099999 | 4.5 | 4.3099999 | 1004136 |
| 1720474800 | 4.3 | 0.04 | 0.94 | 4.28 | 4.32 | 4.2 | 16183 |
| 1720215600 | 4.26 | 0.01 | 0.24 | 4.3099999 | 4.3099999 | 4.25 | 1300 |
| 1720129200 | 4.25 | 0 | 0.00 | 4.22 | 4.28 | 4.2 | 8001 |
| 1720042800 | 4.25 | -0.02 | -0.47 | 4.23 | 4.26 | 4.21 | 35037 |
| 1719956400 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.28 | 4.22 | 102901 |
| 1719610800 | 4.24 | -0.06 | -1.40 | 4.2699999 | 4.35 | 4.22 | 17920 |
| 1719524400 | 4.3 | 0.03 | 0.70 | 4.25 | 4.32 | 4.25 | 13205 |
| 1719438000 | 4.2699999 | 0.07 | 1.67 | 4.22 | 4.2699999 | 4.22 | 1000 |
| 1719351600 | 4.2 | -0.1 | -2.33 | 4.3099999 | 4.32 | 4.2 | 37098 |
| 1719265200 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.24 | 14021 |
| 1719006000 | 4.25 | -0.04 | -0.93 | 4.25 | 4.3 | 4.23 | 70432 |
| 1718919600 | 4.29 | 0.03 | 0.70 | 4.25 | 4.3 | 4.23 | 21550 |
| 1718833200 | 4.26 | 0 | 0.00 | 4.2 | 4.26 | 4.15 | 43108 |
| 1718746800 | 4.26 | 0 | 0.00 | 4.25 | 4.3 | 4.2 | 11178 |
| 1718660400 | 4.26 | 0.05 | 1.19 | 4.2699999 | 4.33 | 4.21 | 14151 |
| 1718401200 | 4.21 | 0 | 0.00 | 4.23 | 4.24 | 4.18 | 124700 |
| 1718314800 | 4.21 | -0.07 | -1.64 | 4.26 | 4.26 | 4.2 | 6351 |
| 1718228400 | 4.28 | 0.06 | 1.42 | 4.3099999 | 4.3099999 | 4.23 | 7846 |
| 1718142000 | 4.22 | 0.01 | 0.24 | 4.25 | 4.35 | 4.22 | 19133 |
| 1718055600 | 4.21 | -0.11 | -2.55 | 4.25 | 4.25 | 4.2 | 22900 |
| 1717796400 | 4.32 | 0.02 | 0.47 | 4.26 | 4.34 | 4.26 | 27600 |
| 1717710000 | 4.3 | -0.04 | -0.92 | 4.35 | 4.35 | 4.3 | 7521 |
| 1717623600 | 4.34 | -0.01 | -0.23 | 4.34 | 4.35 | 4.29 | 45584 |
| 1717537200 | 4.35 | 0.04 | 0.93 | 4.32 | 4.35 | 4.28 | 113453 |
| 1717450800 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.33 | 4.2699999 | 104788 |
| 1717191600 | 4.3 | 0.01 | 0.23 | 4.33 | 4.38 | 4.29 | 41529 |
| 1717105200 | 4.29 | -0.07 | -1.61 | 4.4 | 4.4 | 4.29 | 39353 |
| 1717018800 | 4.36 | -0.02 | -0.46 | 4.36 | 4.44 | 4.35 | 20590 |
| 1716932400 | 4.38 | 0.17 | 4.04 | 4.25 | 4.45 | 4.01 | 695948 |
| 1716846000 | 4.21 | -0.02 | -0.47 | 4.11 | 4.3 | 4.11 | 2400 |
| 1716586800 | 4.23 | -0.05 | -1.17 | 4.23 | 4.26 | 4.19 | 37695 |
| 1716500400 | 4.28 | 0.06 | 1.42 | 4.25 | 4.28 | 4.18 | 8100 |
| 1716414000 | 4.22 | 0.1 | 2.43 | 4.15 | 4.3 | 4.15 | 73399 |
| 1716327600 | 4.12 | 0 | 0.00 | 4 | 4.15 | 3.99 | 185474 |
| 1715982000 | 4.12 | -0.08 | -1.90 | 4.25 | 4.34 | 4.12 | 7506 |
| 1715895600 | 4.2 | 0.14 | 3.45 | 4.07 | 4.23 | 4.07 | 29688 |
| 1715809200 | 4.0599999 | -0.08 | -1.93 | 4.1 | 4.14 | 4.01 | 27049 |
| 1715722800 | 4.14 | -0.09 | -2.13 | 4.26 | 4.28 | 4.14 | 13054 |
| 1715636400 | 4.23 | -0.17 | -3.86 | 4.4 | 4.42 | 4.15 | 75411 |
| 1715377200 | 4.4 | -0.02 | -0.45 | 4.4 | 4.42 | 4.35 | 45378 |
| 1715290800 | 4.42 | 0.38 | 9.41 | 4.07 | 4.5 | 4.07 | 197839 |
| 1715204400 | 4.04 | -0.02 | -0.49 | 4.09 | 4.1 | 4.04 | 6550 |
| 1715118000 | 4.0599999 | 0.11 | 2.78 | 3.95 | 4.1 | 3.95 | 23700 |
| 1715031600 | 3.95 | -0.05 | -1.25 | 4.0199999 | 4.0199999 | 3.95 | 9614 |
| 1714772400 | 4 | -0.13 | -3.15 | 4.01 | 4.15 | 4 | 73683 |
| 1714686000 | 4.13 | 0.28 | 7.27 | 3.91 | 4.13 | 3.89 | 129870 |
| 1714599600 | 3.85 | -0.04 | -1.03 | 3.78 | 3.9 | 3.78 | 19062 |
| 1714513200 | 3.89 | 0.1 | 2.64 | 3.82 | 3.89 | 3.79 | 54212 |
| 1714426800 | 3.79 | 0.01 | 0.26 | 3.7 | 3.8 | 3.7 | 9933 |
| 1714167600 | 3.78 | 0 | 0.00 | 3.79 | 3.8 | 3.75 | 44381 |
| 1714081200 | 3.78 | 0.03 | 0.80 | 3.75 | 3.78 | 3.75 | 9653 |
| 1713994800 | 3.75 | 0 | 0.00 | 3.72 | 3.76 | 3.72 | 40699 |
| 1713908400 | 3.75 | -0.02 | -0.53 | 3.72 | 3.76 | 3.72 | 5696 |
| 1713822000 | 3.77 | 0 | 0.00 | 3.75 | 3.77 | 3.75 | 7675 |
| 1713562800 | 3.77 | 0.01 | 0.27 | 3.7 | 3.78 | 3.7 | 9929 |
| 1713476400 | 3.76 | 0.01 | 0.27 | 3.7 | 3.76 | 3.7 | 6977 |
| 1713390000 | 3.75 | 0.09 | 2.46 | 3.69 | 3.75 | 3.69 | 12220 |
| 1713303600 | 3.66 | -0.01 | -0.27 | 3.64 | 3.7 | 3.64 | 8890 |
| 1713217200 | 3.67 | 0.01 | 0.27 | 3.7 | 3.7 | 3.65 | 88800 |
| 1712958000 | 3.66 | -0.06 | -1.61 | 3.71 | 3.72 | 3.64 | 134500 |
| 1712871600 | 3.72 | 0.02 | 0.54 | 3.7 | 3.73 | 3.7 | 29686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
