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 | -0.25 | -5.99520383693 | 4.17 | 4.18 | 3.81 | 1146668 | 3.98745003 | CS |
| 4 | -0.01 | -0.254452926209 | 3.93 | 4.18 | 3.81 | 1147753 | 4.00568811 | CS |
| 12 | -0.18 | -4.39024390244 | 4.1 | 4.57 | 3.56 | 1373798 | 4.09078471 | CS |
| 26 | 0.2 | 5.37634408602 | 3.72 | 4.57 | 2.98 | 1497238 | 3.85851774 | CS |
| 52 | 1.4 | 55.5555555556 | 2.52 | 4.57 | 2.08 | 1499953 | 3.42475731 | CS |
| 156 | 1.92 | 96 | 2 | 4.57 | 1.78 | 1433095 | 2.89441066 | CS |
| 260 | 1.43 | 57.4297188755 | 2.49 | 4.57 | 1.16 | 1543230 | 2.63862879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 3.92 | -0.05 | -1.26 | 3.94 | 3.97 | 3.89 | 1657432 |
| 1737067200 | 3.97 | -0.08 | -1.98 | 4.05 | 4.09 | 3.95 | 1080605 |
| 1736980800 | 4.05 | -0.02 | -0.49 | 4.12 | 4.13 | 3.95 | 1040237 |
| 1736894400 | 4.07 | 0.18 | 4.63 | 3.91 | 4.07 | 3.9 | 1273870 |
| 1736808000 | 3.89 | -0.09 | -2.26 | 3.92 | 4 | 3.81 | 1488281 |
| 1736548800 | 3.98 | -0.15 | -3.63 | 4.17 | 4.18 | 3.96 | 850349 |
| 1736462400 | 4.13 | 0.03 | 0.73 | 4.07 | 4.15 | 4.07 | 273948 |
| 1736376000 | 4.1 | 0.08 | 1.99 | 4.04 | 4.1 | 3.97 | 951728 |
| 1736289600 | 4.0199999 | 0.1 | 2.55 | 3.96 | 4.11 | 3.91 | 1379090 |
| 1736203200 | 3.92 | -0.11 | -2.73 | 4.01 | 4.03 | 3.9 | 1010729 |
| 1735944000 | 4.03 | -0.08 | -1.95 | 4.08 | 4.09 | 4 | 1041223 |
| 1735857600 | 4.11 | 0.13 | 3.27 | 4 | 4.12 | 4 | 665895 |
| 1735684800 | 3.98 | 0.07 | 1.79 | 3.88 | 3.99 | 3.88 | 279403 |
| 1735598400 | 3.91 | -0.11 | -2.74 | 3.96 | 3.97 | 3.86 | 714738 |
| 1735339200 | 4.0199999 | 0.05 | 1.26 | 3.94 | 4.03 | 3.9 | 525483 |
| 1735069200 | 3.97 | -0.04 | -1.00 | 4.04 | 4.04 | 3.96 | 225336 |
| 1734993600 | 4.01 | 0 | 0.00 | 3.98 | 4.0599999 | 3.96 | 680754 |
| 1734734400 | 4.01 | 0.08 | 2.04 | 3.93 | 4.05 | 3.91 | 6030131 |
| 1734648000 | 3.93 | -0.02 | -0.51 | 3.91 | 3.98 | 3.82 | 1296907 |
| 1734561600 | 3.95 | -0.1 | -2.47 | 4.01 | 4.09 | 3.89 | 2211730 |
| 1734475200 | 4.05 | -0.01 | -0.25 | 4.01 | 4.08 | 3.97 | 1591769 |
| 1734388800 | 4.0599999 | -0.02 | -0.49 | 4.07 | 4.14 | 4.0199999 | 1083621 |
| 1734129600 | 4.08 | -0.23 | -5.34 | 4.22 | 4.28 | 4.03 | 1278411 |
| 1734043200 | 4.3099999 | -0.15 | -3.36 | 4.39 | 4.49 | 4.2699999 | 1154751 |
| 1733956800 | 4.46 | 0 | 0.00 | 4.46 | 4.53 | 4.43 | 1278168 |
| 1733870400 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.42 | 998166 |
| 1733784000 | 4.45 | 0.04 | 0.91 | 4.43 | 4.53 | 4.43 | 2335639 |
| 1733524800 | 4.41 | -0.03 | -0.68 | 4.44 | 4.45 | 4.33 | 713206 |
| 1733438400 | 4.44 | -0.01 | -0.22 | 4.46 | 4.53 | 4.37 | 1371585 |
| 1733352000 | 4.45 | -0.02 | -0.45 | 4.48 | 4.5199999 | 4.43 | 925753 |
| 1733265600 | 4.47 | -0.02 | -0.45 | 4.5 | 4.57 | 4.41 | 1991923 |
| 1733179200 | 4.49 | 0.07 | 1.58 | 4.39 | 4.53 | 4.32 | 1249353 |
| 1732920000 | 4.42 | 0.08 | 1.84 | 4.37 | 4.45 | 4.34 | 575822 |
| 1732833600 | 4.34 | 0 | 0.00 | 4.32 | 4.37 | 4.32 | 144458 |
| 1732747200 | 4.34 | 0.01 | 0.23 | 4.32 | 4.4 | 4.3099999 | 850376 |
| 1732660800 | 4.33 | -0.01 | -0.23 | 4.3099999 | 4.36 | 4.28 | 737917 |
| 1732574400 | 4.34 | -0.1 | -2.25 | 4.35 | 4.35 | 4.21 | 2723914 |
| 1732315200 | 4.44 | -0.01 | -0.22 | 4.45 | 4.5 | 4.42 | 993337 |
| 1732228800 | 4.45 | 0.22 | 5.20 | 4.26 | 4.45 | 4.22 | 2073172 |
| 1732142400 | 4.23 | 0.05 | 1.20 | 4.17 | 4.26 | 4.17 | 1555680 |
| 1732056000 | 4.18 | 0.06 | 1.46 | 4.2 | 4.25 | 4.09 | 2833409 |
| 1731969600 | 4.12 | 0.27 | 7.01 | 3.96 | 4.19 | 3.96 | 2145018 |
| 1731710400 | 3.85 | 0 | 0.00 | 3.89 | 4.01 | 3.84 | 1088995 |
| 1731624000 | 3.85 | 0.05 | 1.32 | 3.77 | 3.91 | 3.7 | 1408030 |
| 1731537600 | 3.8 | 0 | 0.00 | 3.84 | 3.89 | 3.76 | 1963613 |
| 1731451200 | 3.8 | -0.03 | -0.78 | 3.8 | 3.89 | 3.77 | 2158402 |
| 1731364800 | 3.83 | -0.11 | -2.79 | 3.83 | 3.88 | 3.76 | 2298209 |
| 1731105600 | 3.94 | -0.03 | -0.76 | 3.96 | 4.08 | 3.87 | 1914535 |
| 1731019200 | 3.97 | 0.25 | 6.72 | 3.71 | 4.05 | 3.7 | 1810018 |
| 1730932800 | 3.72 | -0.15 | -3.88 | 3.74 | 3.75 | 3.56 | 1759899 |
| 1730846400 | 3.87 | -0.03 | -0.77 | 3.91 | 3.92 | 3.81 | 1224452 |
| 1730760000 | 3.9 | 0.01 | 0.26 | 3.89 | 3.93 | 3.86 | 701613 |
| 1730497200 | 3.89 | -0.06 | -1.52 | 3.95 | 3.99 | 3.87 | 820036 |
| 1730410800 | 3.95 | -0.1 | -2.47 | 4.07 | 4.1 | 3.86 | 1345043 |
| 1730324400 | 4.05 | -0.02 | -0.49 | 4.07 | 4.07 | 4.01 | 890531 |
| 1730238000 | 4.07 | 0.16 | 4.09 | 3.95 | 4.09 | 3.94 | 1490942 |
| 1730151600 | 3.91 | -0.15 | -3.69 | 4.07 | 4.07 | 3.89 | 2322005 |
| 1729892400 | 4.0599999 | -0.05 | -1.22 | 4.1 | 4.12 | 4.03 | 1484267 |
| 1729806000 | 4.11 | -0.05 | -1.20 | 4.17 | 4.17 | 4.04 | 1515503 |
| 1729719600 | 4.16 | -0.11 | -2.58 | 4.22 | 4.3 | 4.14 | 940989 |
| 1729633200 | 4.2699999 | 0.04 | 0.95 | 4.26 | 4.3 | 4.23 | 931280 |
| 1729546800 | 4.23 | -0.04 | -0.94 | 4.4 | 4.41 | 4.23 | 1271534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
