News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.7962962963 | 2.16 | 2.1964 | 1.9 | 626299 | 2.07747109 | CS |
| 4 | -0.46 | -18.9300411523 | 2.43 | 2.5701 | 1.9 | 886464 | 2.18029751 | CS |
| 12 | -1.73 | -46.7567567568 | 3.7 | 3.83 | 1.9 | 1072310 | 2.60636614 | CS |
| 26 | -0.87 | -30.6338028169 | 2.84 | 4.095 | 1.9 | 1243932 | 2.81858331 | CS |
| 52 | -0.87 | -30.6338028169 | 2.84 | 4.095 | 1.9 | 1243932 | 2.81858331 | CS |
| 156 | -0.87 | -30.6338028169 | 2.84 | 4.095 | 1.9 | 1243932 | 2.81858331 | CS |
| 260 | -0.87 | -30.6338028169 | 2.84 | 4.095 | 1.9 | 1243932 | 2.81858331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 1.9 | -0.11 | -5.47 | 2.05 | 2.07 | 1.9 | 810524 |
| 1740094200 | 2.0099999 | -0.09 | -4.29 | 2.07 | 2.0962 | 2 | 667919 |
| 1740007800 | 2.1 | 0.01 | 0.48 | 2.05 | 2.12 | 2 | 776828 |
| 1739921400 | 2.09 | -0.03 | -1.42 | 2.11 | 2.17 | 2.065 | 584520 |
| 1739575800 | 2.12 | -0.02 | -0.93 | 2.16 | 2.1964 | 2.0649 | 475929 |
| 1739489400 | 2.14 | 0.15 | 7.54 | 2 | 2.14 | 2 | 673845 |
| 1739403000 | 1.99 | -0.03 | -1.49 | 1.96 | 2.0299999 | 1.95 | 843785 |
| 1739316600 | 2.02 | -0.04 | -1.94 | 2.06 | 2.14 | 1.98 | 933386 |
| 1739230200 | 2.06 | 0.05 | 2.49 | 2.06 | 2.14 | 2.02 | 1758886 |
| 1738971000 | 2.0099999 | -0.1 | -4.74 | 2.12 | 2.192 | 2.0099999 | 1455399 |
| 1738884600 | 2.11 | -0.16 | -6.84 | 2.27 | 2.295 | 2.09 | 1205130 |
| 1738798200 | 2.265 | -0.01 | -0.22 | 2.27 | 2.31 | 2.24 | 858709 |
| 1738711800 | 2.27 | 0.05 | 2.25 | 2.21 | 2.33 | 2.21 | 922917 |
| 1738625400 | 2.22 | -0.13 | -5.53 | 2.2599999 | 2.32 | 2.22 | 1027130 |
| 1738366200 | 2.35 | -0.07 | -2.89 | 2.44 | 2.49 | 2.3 | 875717 |
| 1738279800 | 2.42 | 0.12 | 5.22 | 2.36 | 2.485 | 2.3208 | 630313 |
| 1738193400 | 2.3 | -0.07 | -2.95 | 2.2599999 | 2.4049999 | 2.24 | 578761 |
| 1738107000 | 2.37 | 0.04 | 1.72 | 2.31 | 2.39 | 2.25 | 846704 |
| 1738020600 | 2.33 | -0.16 | -6.43 | 2.44 | 2.47 | 2.27 | 1098621 |
| 1737761400 | 2.49 | 0.07 | 2.89 | 2.43 | 2.5701 | 2.425 | 770185 |
| 1737675000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588600 | 2.42 | -0.01 | -0.41 | 2.4 | 2.485 | 2.3806 | 698594 |
| 1737502200 | 2.43 | 0.06 | 2.53 | 2.4 | 2.52 | 2.34 | 1185688 |
| 1737156600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.4201 | 2.31 | 730794 |
| 1737070200 | 2.33 | -0.06 | -2.51 | 2.37 | 2.395 | 2.3113 | 688324 |
| 1736983800 | 2.39 | 0.05 | 2.14 | 2.45 | 2.539 | 2.36 | 885461 |
| 1736897400 | 2.34 | 0.17 | 7.83 | 2.2 | 2.3487 | 2.2 | 1046373 |
| 1736811000 | 2.17 | -0.06 | -2.69 | 2.17 | 2.23 | 2.06 | 1255770 |
| 1736551800 | 2.23 | -0.16 | -6.69 | 2.35 | 2.3792 | 2.165 | 2089792 |
| 1736379000 | 2.39 | -0.2 | -7.72 | 2.54 | 2.57 | 2.365 | 1334991 |
| 1736292600 | 2.59 | -0.01 | -0.38 | 2.6 | 2.6795 | 2.521 | 1081717 |
| 1736206200 | 2.6 | -0.07 | -2.62 | 2.68 | 2.7399 | 2.565 | 1448865 |
| 1735947000 | 2.67 | 0.11 | 4.30 | 2.58 | 2.71 | 2.55 | 1000395 |
| 1735860600 | 2.56 | -0.05 | -1.92 | 2.64 | 2.72 | 2.5299999 | 810632 |
| 1735687800 | 2.61 | -0.08 | -2.97 | 2.6 | 2.73 | 2.57 | 994645 |
| 1735601400 | 2.69 | -0.03 | -1.10 | 2.64 | 2.74 | 2.58 | 1115024 |
| 1735342200 | 2.72 | -0.01 | -0.37 | 2.75 | 2.79 | 2.62 | 994035 |
| 1735255800 | 2.73 | -0.03 | -1.09 | 2.72 | 2.79 | 2.6643 | 794840 |
| 1735077840 | 2.7599999 | 0.13 | 4.94 | 2.62 | 2.7599999 | 2.59 | 682644 |
| 1734996600 | 2.63 | -0.1 | -3.66 | 2.71 | 2.77 | 2.6 | 1044412 |
| 1734737400 | 2.73 | 0.2 | 7.91 | 2.44 | 2.745 | 2.43 | 1622668 |
| 1734651000 | 2.5299999 | -0.12 | -4.53 | 2.68 | 2.74 | 2.485 | 1787541 |
| 1734564600 | 2.65 | -0.11 | -3.99 | 2.73 | 2.92 | 2.6248 | 1447975 |
| 1734478200 | 2.7599999 | -0.17 | -5.80 | 2.91 | 2.91 | 2.73 | 1364410 |
| 1734391800 | 2.93 | -0.07 | -2.33 | 3.0099999 | 3.04 | 2.915 | 987278 |
| 1734132600 | 3 | -0.01 | -0.33 | 2.99 | 3.0489 | 2.88 | 956238 |
| 1734046200 | 3.0099999 | -0.01 | -0.33 | 3 | 3.13 | 2.9 | 1376530 |
| 1733959800 | 3.02 | -0.22 | -6.79 | 3.31 | 3.38 | 3.005 | 1715554 |
| 1733873400 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.315 | 3.17 | 931710 |
| 1733787000 | 3.2799999 | 0.05 | 1.55 | 3.2 | 3.345 | 3.15 | 1152092 |
| 1733527800 | 3.23 | -0.02 | -0.62 | 3.2799999 | 3.2799999 | 3.17 | 1371993 |
| 1733441400 | 3.25 | -0.04 | -1.22 | 3.32 | 3.388 | 3.21 | 1032005 |
| 1733355000 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.37 | 3.24 | 1092669 |
| 1733268600 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.3799 | 3.19 | 1634105 |
| 1733182200 | 3.35 | -0.34 | -9.21 | 3.61 | 3.705 | 3.34 | 2026873 |
| 1732917840 | 3.69 | -0.02 | -0.54 | 3.7 | 3.83 | 3.58 | 962571 |
| 1732750200 | 3.71 | 0.01 | 0.27 | 3.73 | 3.8275 | 3.68 | 1009603 |
| 1732663800 | 3.7 | -0.12 | -3.14 | 3.81 | 3.97 | 3.645 | 1479732 |
| 1732577400 | 3.82 | -0.02 | -0.52 | 3.88 | 4.095 | 3.7403 | 2230864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
