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 | 0.2 | 3.92156862745 | 5.1 | 5.55 | 4.91 | 2508 | 5.13740311 | CS |
| 4 | 0.15 | 2.91262135922 | 5.15 | 5.8 | 4.4 | 1872 | 5.17717353 | CS |
| 12 | 0.65 | 13.9784946237 | 4.65 | 5.8 | 4.06 | 2010 | 5.04572463 | CS |
| 26 | 1.67 | 46.0055096419 | 3.63 | 5.8 | 3.11 | 2087 | 4.5868325 | CS |
| 52 | 3.25 | 158.536585366 | 2.05 | 5.8 | 1.67 | 2015 | 3.81754047 | CS |
| 156 | 1.55 | 41.3333333333 | 3.75 | 6.8 | 1.3 | 2843 | 3.38023838 | CS |
| 260 | 4.19 | 377.477477477 | 1.11 | 7 | 0.55 | 4732 | 2.90302861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 5.3 | 0.38 | 7.75 | 5.0824999 | 5.3 | 5.0824999 | 1301 |
| 1722029100 | 4.9189999 | -0.58 | -10.56 | 5.3 | 5.55 | 4.91 | 4515 |
| 1721942400 | 5.5 | 0.38 | 7.32 | 5.25 | 5.5 | 5.25 | 660 |
| 1721856480 | 5.125 | -0.13 | -2.38 | 5.25 | 5.25 | 5.125 | 660 |
| 1721770140 | 5.25 | 0 | 0.00 | 5.075 | 5.25 | 5 | 1900 |
| 1721683740 | 5.25 | -0.1 | -1.87 | 5.1 | 5.25 | 4.98 | 4805 |
| 1721424180 | 5.35 | -0.01 | -0.19 | 5.45 | 5.6 | 5.225 | 774 |
| 1721337960 | 5.36 | 0.18 | 3.47 | 5.4 | 5.6 | 5.36 | 863 |
| 1721251320 | 5.18 | -0.22 | -4.07 | 5.2 | 5.6 | 5.18 | 860 |
| 1721164920 | 5.4 | 0.11 | 1.98 | 5.44 | 5.46 | 5.4 | 1610 |
| 1721078940 | 5.295 | -0.14 | -2.49 | 5.44 | 5.44 | 5.21 | 1460 |
| 1720819200 | 5.43 | 0.09 | 1.69 | 5.35 | 5.43 | 5.35 | 860 |
| 1720733280 | 5.34 | 0.34 | 6.80 | 4.75 | 5.5 | 4.75 | 3610 |
| 1720646880 | 5 | -0.65 | -11.50 | 5 | 5.15 | 4.5868 | 1910 |
| 1720560540 | 5.65 | 0.4 | 7.62 | 5.15 | 5.65 | 5.15 | 1170 |
| 1720473600 | 5.25 | 0.5 | 10.53 | 5 | 5.8 | 5 | 760 |
| 1720214640 | 4.75 | -0.5 | -9.52 | 5.15 | 5.25 | 4.75 | 765 |
| 1720041000 | 5.25 | 0.25 | 5.00 | 5.08 | 5.25 | 5.08 | 875 |
| 1719955740 | 5 | -0.1 | -1.86 | 4.4 | 5.175 | 4.4 | 5491 |
| 1719868980 | 5.095 | -0.16 | -2.95 | 5.15 | 5.4 | 5 | 2014 |
| 1719610020 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 672 |
| 1719523200 | 5.25 | -0.1 | -1.87 | 5.2 | 5.25 | 5.2 | 660 |
| 1719437040 | 5.35 | 0.4 | 8.08 | 4.75 | 5.35 | 4.75 | 760 |
| 1719350880 | 4.95 | 0.54 | 12.24 | 4.5 | 4.95 | 4.3 | 4530 |
| 1719264540 | 4.41 | -0.59 | -11.80 | 5.108 | 5.25 | 4.0599999 | 14316 |
| 1719005220 | 5 | -0.16 | -3.10 | 5.4 | 5.4 | 5 | 1265 |
| 1718918640 | 5.16 | 0.11 | 2.18 | 5.225 | 5.225 | 4.36 | 2266 |
| 1718746140 | 5.05 | -0.35 | -6.48 | 5.2 | 5.225 | 5 | 2004 |
| 1718659680 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5.2 | 727 |
| 1718400300 | 5.2 | 0.05 | 0.97 | 4.865 | 5.2 | 4.53 | 1373 |
| 1718314140 | 5.15 | -0.25 | -4.63 | 5.15 | 5.15 | 5.15 | 660 |
| 1718227380 | 5.4 | 0.05 | 0.93 | 5 | 5.75 | 4.96 | 2441 |
| 1718141340 | 5.35 | 0.15 | 2.88 | 5.25 | 5.5 | 5.25 | 2060 |
| 1718054880 | 5.2 | -0.1 | -1.89 | 5.3 | 5.49 | 5.15 | 1211 |
| 1717795800 | 5.3 | -0.05 | -0.93 | 5.25 | 5.3 | 4.42 | 5660 |
| 1717709400 | 5.35 | 0.05 | 0.94 | 5.1944 | 5.35 | 5.1944 | 1720 |
| 1717622460 | 5.3 | 0.08 | 1.44 | 5.175 | 5.3 | 5.175 | 4090 |
| 1717536360 | 5.225 | 0.13 | 2.45 | 5.03 | 5.225 | 5.03 | 2270 |
| 1717450140 | 5.1 | 0.05 | 0.92 | 5.08 | 5.15 | 4.825 | 1360 |
| 1717190940 | 5.0536 | -0.05 | -0.91 | 5.065 | 5.1 | 5.05 | 1801 |
| 1717104540 | 5.1 | -0.1 | -1.92 | 5.1 | 5.1 | 5.0199999 | 2478 |
| 1717018020 | 5.2 | 0.01 | 0.19 | 5.125 | 5.2 | 5.125 | 852 |
| 1716931740 | 5.19 | 0.15 | 2.98 | 5.08 | 5.19 | 5 | 5495 |
| 1716585840 | 5.04 | -0.06 | -1.18 | 5.1 | 5.1 | 5.04 | 1100 |
| 1716499740 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 4.9 | 1361 |
| 1716412800 | 5 | -0.04 | -0.79 | 5.04 | 5.1 | 5 | 2260 |
| 1716326940 | 5.04 | 0.04 | 0.80 | 5.04 | 5.04 | 5.04 | 660 |
| 1716240180 | 5 | 0 | 0.00 | 5.058 | 5.058 | 5 | 1930 |
| 1715981340 | 5 | 0 | 0.00 | 4.73 | 5 | 4.46 | 1475 |
| 1715894940 | 5 | 0.12 | 2.46 | 4.875 | 5.03 | 4.875 | 1264 |
| 1715808000 | 4.88 | -0.17 | -3.37 | 4.8 | 4.88 | 4.8 | 660 |
| 1715722140 | 5.05 | 0.35 | 7.45 | 4.7 | 5.05 | 4.7 | 1425 |
| 1715635200 | 4.7 | -0.31 | -6.19 | 5.01 | 5.01 | 4.7 | 920 |
| 1715376000 | 5.01 | 0.31 | 6.60 | 4.7 | 5.01 | 4.65 | 860 |
| 1715289720 | 4.7 | -0.01 | -0.21 | 4.5 | 4.7 | 4.5 | 1800 |
| 1715203200 | 4.71 | 0.11 | 2.39 | 4.415 | 4.75 | 4.415 | 660 |
| 1715117340 | 4.6 | 0.3 | 6.85 | 4.425 | 4.8 | 4.425 | 1319 |
| 1715030940 | 4.305 | 0.34 | 8.44 | 4.65 | 4.65 | 4.305 | 660 |
| 1714771740 | 3.97 | 0.06 | 1.53 | 3.95 | 4.86 | 3.95 | 3002 |
| 1714685340 | 3.91 | -0.44 | -10.11 | 4.41 | 4.65 | 3.91 | 2247 |
| 1714598400 | 4.35 | 0 | 0.00 | 4.35 | 4.4349999 | 4.25 | 1260 |
| 1714512600 | 4.35 | -0.28 | -5.95 | 4.45 | 4.45 | 4.35 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
