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 | -0.005 | -1.66666666667 | 0.3 | 0.315 | 0.26 | 75515 | 0.29895182 | CS |
| 4 | -0.065 | -18.0555555556 | 0.36 | 0.37 | 0.26 | 57431 | 0.31215792 | CS |
| 12 | -0.025 | -7.8125 | 0.32 | 0.4 | 0.26 | 98134 | 0.3261586 | CS |
| 26 | -0.025 | -7.8125 | 0.32 | 0.4 | 0.235 | 76983 | 0.31253301 | CS |
| 52 | 0.005 | 1.72413793103 | 0.29 | 0.44 | 0.235 | 72199 | 0.33617765 | CS |
| 156 | -0.235 | -44.3396226415 | 0.53 | 0.58 | 0.195 | 88752 | 0.35851455 | CS |
| 260 | 0.13 | 78.7878787879 | 0.165 | 1.3 | 0.1 | 123664 | 0.42935528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 0.295 | 0.005 | 1.72 | 0.28 | 0.295 | 0.28 | 48600 |
| 1719265200 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 37000 |
| 1719006000 | 0.29 | -0.02 | -6.45 | 0.3 | 0.315 | 0.26 | 113377 |
| 1718919600 | 0.31 | 0.01 | 3.33 | 0.305 | 0.315 | 0.305 | 135100 |
| 1718833200 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 43500 |
| 1718746800 | 0.31 | 0.02 | 6.90 | 0.3 | 0.31 | 0.275 | 216200 |
| 1718660400 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.28 | 57700 |
| 1718401200 | 0.305 | 0.01 | 3.39 | 0.3 | 0.31 | 0.3 | 15592 |
| 1718314800 | 0.295 | 0.015 | 5.36 | 0.3 | 0.305 | 0.295 | 40116 |
| 1718228400 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 36050 |
| 1718142000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 17000 |
| 1718055600 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.31 | 43700 |
| 1717796400 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 101000 |
| 1717710000 | 0.325 | -0.02 | -5.80 | 0.34 | 0.34 | 0.315 | 107632 |
| 1717623600 | 0.3449999 | 0 | 0.00 | 0.335 | 0.35 | 0.335 | 11300 |
| 1717537200 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 31500 |
| 1717450800 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.3449999 | 16700 |
| 1717191600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 15300 |
| 1717105200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 47848 |
| 1717018800 | 0.37 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 13400 |
| 1716932400 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 111751 |
| 1716846000 | 0.37 | 0.015 | 4.23 | 0.36 | 0.37 | 0.355 | 91467 |
| 1716586800 | 0.355 | 0.025 | 7.58 | 0.335 | 0.355 | 0.325 | 7500 |
| 1716500400 | 0.33 | -0.015 | -4.35 | 0.355 | 0.355 | 0.33 | 32400 |
| 1716414000 | 0.3449999 | -0.015 | -4.17 | 0.365 | 0.365 | 0.34 | 76911 |
| 1716327600 | 0.36 | 0.045 | 14.29 | 0.315 | 0.4 | 0.31 | 1058758 |
| 1715982000 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.28 | 246800 |
| 1715895600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 8794 |
| 1715809200 | 0.315 | 0.005 | 1.61 | 0.31 | 0.32 | 0.31 | 39100 |
| 1715722800 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 115849 |
| 1715636400 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.27 | 83417 |
| 1715377200 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 27500 |
| 1715290800 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 51750 |
| 1715204400 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.26 | 73371 |
| 1715118000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 23100 |
| 1715031600 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.26 | 99900 |
| 1714772400 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 26916 |
| 1714686000 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 14500 |
| 1714599600 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 11907 |
| 1714513200 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.29 | 0.2849999 | 23046 |
| 1714426800 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 22000 |
| 1714167600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1714081200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 62144 |
| 1713994800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 27500 |
| 1713908400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 16000 |
| 1713822000 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.3 | 0.2849999 | 60102 |
| 1713562800 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 36200 |
| 1713476400 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.28 | 61200 |
| 1713390000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.3 | 0.28 | 139400 |
| 1713303600 | 0.29 | -0.06 | -17.14 | 0.33 | 0.33 | 0.2849999 | 214585 |
| 1713217200 | 0.35 | 0.01 | 2.94 | 0.355 | 0.355 | 0.3449999 | 145076 |
| 1712958000 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 153005 |
| 1712871600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.325 | 123382 |
| 1712785200 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.33 | 450860 |
| 1712698800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.35 | 0.335 | 288500 |
| 1712612400 | 0.335 | 0.015 | 4.69 | 0.31 | 0.335 | 0.31 | 116403 |
| 1712353200 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.315 | 77725 |
| 1712266800 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.325 | 147125 |
| 1712180400 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.315 | 177200 |
| 1712094000 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 63494 |
| 1712007600 | 0.3 | -0.005 | -1.64 | 0.32 | 0.32 | 0.295 | 43157 |
| 1711662000 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.295 | 61148 |
| 1711575600 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.305 | 11000 |
| 1711489200 | 0.295 | -0.005 | -1.67 | 0.315 | 0.315 | 0.295 | 26890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
