News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.63157894737 | 5.32 | 5.53 | 4.97 | 443437 | 5.23208865 | CS |
| 4 | -0.85 | -14.096185738 | 6.03 | 6.26 | 4.97 | 445106 | 5.47079664 | CS |
| 12 | -0.44 | -7.82918149466 | 5.62 | 6.26 | 4.87 | 405904 | 5.47427244 | CS |
| 26 | -1.07 | -17.12 | 6.25 | 7.27 | 4.87 | 374113 | 5.77829551 | CS |
| 52 | -1.3 | -20.0617283951 | 6.48 | 9.065 | 4.87 | 355327 | 6.65807095 | CS |
| 156 | -2.17 | -29.5238095238 | 7.35 | 12.52 | 4.87 | 499092 | 7.45938712 | CS |
| 260 | -2.63 | -33.6747759283 | 7.81 | 12.52 | 4.87 | 498694 | 7.45920515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 5.18 | -0.02 | -0.38 | 5.2 | 5.28 | 5.085 | 390009 |
| 1738884600 | 5.2 | -0.16 | -2.99 | 5.43 | 5.45 | 5.13 | 209723 |
| 1738798200 | 5.36 | -0.04 | -0.74 | 5.44 | 5.53 | 5.34 | 351668 |
| 1738711800 | 5.4 | 0.4 | 8.00 | 5 | 5.4349999 | 4.97 | 641526 |
| 1738625400 | 5 | -0.16 | -3.10 | 5.17 | 5.175 | 4.97 | 455344 |
| 1738366200 | 5.16 | -0.18 | -3.37 | 5.32 | 5.365 | 5.16 | 558922 |
| 1738279800 | 5.34 | -0.04 | -0.74 | 5.35 | 5.47 | 5.275 | 422652 |
| 1738193400 | 5.38 | 0.1 | 1.89 | 5.26 | 5.41 | 5.24 | 468443 |
| 1738107000 | 5.28 | 0.01 | 0.19 | 5.28 | 5.34 | 5.195 | 432195 |
| 1738020600 | 5.2699999 | -0.09 | -1.68 | 5.34 | 5.375 | 5.18 | 415327 |
| 1737761400 | 5.36 | -0.14 | -2.55 | 5.47 | 5.5 | 5.26 | 1125317 |
| 1737675000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737588600 | 5.5 | -0.14 | -2.48 | 5.58 | 5.63 | 5.5 | 324530 |
| 1737502200 | 5.64 | 0.01 | 0.18 | 5.63 | 5.68 | 5.475 | 536227 |
| 1737156600 | 5.63 | -0.05 | -0.88 | 5.62 | 5.71 | 5.53 | 383935 |
| 1737070200 | 5.68 | -0.18 | -3.07 | 5.87 | 5.98 | 5.64 | 316462 |
| 1736983800 | 5.86 | -0.13 | -2.17 | 6.0199999 | 6.05 | 5.83 | 379562 |
| 1736897400 | 5.99 | -0.04 | -0.58 | 5.94 | 6.0599999 | 5.9 | 305715 |
| 1736811000 | 6.025 | -0.02 | -0.25 | 6.13 | 6.26 | 6.0005 | 394497 |
| 1736551800 | 6.04 | 0.14 | 2.37 | 6.03 | 6.22 | 5.96 | 289859 |
| 1736379000 | 5.9 | -0.09 | -1.50 | 5.96 | 5.97 | 5.841 | 186938 |
| 1736292600 | 5.99 | 0.08 | 1.35 | 5.96 | 6.0599999 | 5.88 | 255359 |
| 1736206200 | 5.91 | 0.03 | 0.51 | 5.9 | 6.085 | 5.85 | 293129 |
| 1735947000 | 5.88 | -0.1 | -1.67 | 6.0199999 | 6.05 | 5.8519 | 229990 |
| 1735860600 | 5.98 | 0.19 | 3.28 | 5.9 | 6.03 | 5.86 | 355712 |
| 1735687800 | 5.79 | 0.24 | 4.32 | 5.5599999 | 5.82 | 5.53 | 259894 |
| 1735601400 | 5.55 | 0.14 | 2.59 | 5.46 | 5.6449999 | 5.43 | 368631 |
| 1735342200 | 5.41 | 0.06 | 1.12 | 5.37 | 5.58 | 5.29 | 440737 |
| 1735255800 | 5.35 | -0.03 | -0.56 | 5.4 | 5.42 | 5.28 | 288404 |
| 1735077840 | 5.38 | 0.26 | 5.08 | 5.12 | 5.505 | 5.1 | 428291 |
| 1734996600 | 5.12 | 0.06 | 1.19 | 5.08 | 5.125 | 4.925 | 491992 |
| 1734737400 | 5.0599999 | 0.12 | 2.43 | 4.89 | 5.125 | 4.87 | 550332 |
| 1734651000 | 4.94 | -0.02 | -0.40 | 5.0199999 | 5.11 | 4.885 | 401288 |
| 1734564600 | 4.96 | -0.2 | -3.88 | 5.14 | 5.235 | 4.955 | 395204 |
| 1734478200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.195 | 4.95 | 756941 |
| 1734391800 | 5.14 | -0.27 | -4.99 | 5.42 | 5.42 | 5.08 | 673188 |
| 1734132600 | 5.41 | -0.02 | -0.37 | 5.42 | 5.44 | 5.36 | 839588 |
| 1734046200 | 5.43 | -0.12 | -2.16 | 5.54 | 5.54 | 5.37 | 408157 |
| 1733959800 | 5.55 | 0.13 | 2.40 | 5.46 | 5.55 | 5.38 | 357426 |
| 1733873400 | 5.42 | -0.01 | -0.18 | 5.44 | 5.475 | 5.39 | 292936 |
| 1733787000 | 5.43 | 0.13 | 2.45 | 5.38 | 5.575 | 5.34 | 374066 |
| 1733527800 | 5.3 | -0.34 | -6.03 | 5.63 | 5.63 | 5.2699999 | 873644 |
| 1733441400 | 5.64 | 0.11 | 1.99 | 5.53 | 5.66 | 5.53 | 241046 |
| 1733355000 | 5.53 | -0.15 | -2.64 | 5.69 | 5.69 | 5.5195999 | 279944 |
| 1733268600 | 5.68 | 0.08 | 1.43 | 5.59 | 5.75 | 5.58 | 228000 |
| 1733182200 | 5.6 | -0.16 | -2.78 | 5.71 | 5.73 | 5.555 | 197750 |
| 1732917840 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.66 | 271293 |
| 1732750200 | 5.71 | 0.13 | 2.33 | 5.75 | 5.88 | 5.62 | 319360 |
| 1732663800 | 5.58 | -0.18 | -3.13 | 5.79 | 5.79 | 5.57 | 429331 |
| 1732577400 | 5.76 | -0.12 | -2.04 | 5.84 | 5.86 | 5.715 | 671316 |
| 1732318200 | 5.88 | 0.02 | 0.34 | 5.87 | 5.88 | 5.76 | 210592 |
| 1732231800 | 5.86 | 0.05 | 0.86 | 5.9 | 5.98 | 5.84 | 271488 |
| 1732145400 | 5.8099999 | 0.2 | 3.57 | 5.64 | 5.8099999 | 5.63 | 340150 |
| 1732059000 | 5.61 | -0.05 | -0.88 | 5.63 | 5.68 | 5.548 | 261403 |
| 1731972600 | 5.66 | 0.17 | 3.10 | 5.5599999 | 5.7337999 | 5.5495 | 324301 |
| 1731713400 | 5.49 | -0.14 | -2.49 | 5.62 | 5.67 | 5.46 | 339089 |
| 1731627000 | 5.63 | 0.12 | 2.18 | 5.53 | 5.73 | 5.53 | 391694 |
| 1731540600 | 5.51 | 0.07 | 1.29 | 5.47 | 5.55 | 5.24 | 569040 |
| 1731454200 | 5.44 | -0.18 | -3.20 | 5.62 | 5.65 | 5.41 | 507432 |
| 1731367800 | 5.62 | -0.25 | -4.26 | 5.8 | 5.8 | 5.57 | 520235 |
| 1731108600 | 5.87 | -0.25 | -4.08 | 6.11 | 6.11 | 5.84 | 289432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
