News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 13.7479541735 | 6.11 | 7.245 | 6.11 | 4581180 | 6.58156787 | CS |
| 4 | 0.57 | 8.934169279 | 6.38 | 7.785 | 5.76 | 9062971 | 6.54514757 | CS |
| 12 | 0.5 | 7.7519379845 | 6.45 | 7.785 | 5.56 | 6473814 | 6.5663833 | CS |
| 26 | -6.8 | -49.4545454545 | 13.75 | 14.69 | 5.56 | 5970984 | 8.1247234 | CS |
| 52 | -8 | -53.5117056856 | 14.95 | 20.15 | 5.56 | 5934350 | 11.01247489 | CS |
| 156 | -16.44 | -70.2864471997 | 23.39 | 26.64 | 5.445 | 4962247 | 14.7118682 | CS |
| 260 | -40.9 | -85.4754440961 | 47.85 | 54.78 | 5.445 | 4389045 | 16.59840318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 7 | 0.34 | 5.11 | 6.75 | 7.03 | 6.695 | 4944353 |
| 1732664100 | 6.66 | -0.36 | -5.13 | 6.87 | 6.89 | 6.53 | 4541936 |
| 1732577700 | 7.02 | 0.39 | 5.88 | 6.9 | 7.245 | 6.7 | 4030868 |
| 1732318500 | 6.63 | 0.3 | 4.74 | 6.24 | 6.64 | 6.24 | 4162939 |
| 1732232100 | 6.33 | -0.04 | -0.63 | 6.25 | 6.595 | 6.23 | 4335943 |
| 1732145700 | 6.37 | 0.27 | 4.43 | 6.11 | 6.65 | 6.11 | 5834212 |
| 1732059300 | 6.1 | -0.27 | -4.24 | 6.25 | 6.29 | 5.98 | 6260194 |
| 1731972900 | 6.37 | -0.48 | -7.01 | 6.86 | 6.87 | 6.37 | 4981061 |
| 1731713700 | 6.85 | -0.78 | -10.22 | 7.64 | 7.7 | 6.84 | 7245116 |
| 1731627300 | 7.63 | 0.92 | 13.71 | 6.97 | 7.785 | 6.73 | 9870341 |
| 1731540900 | 6.71 | 0.12 | 1.82 | 6.6 | 7.21 | 6.5199999 | 7698220 |
| 1731454500 | 6.59 | -0.09 | -1.35 | 6.53 | 6.62 | 6.245 | 10499215 |
| 1731368100 | 6.68 | 0.64 | 10.60 | 5.945 | 6.78 | 5.76 | 9312729 |
| 1731108900 | 6.04 | -0.16 | -2.58 | 6.21 | 6.72 | 5.855 | 19531922 |
| 1731022500 | 6.2 | 0.26 | 4.38 | 6.03 | 6.37 | 5.94 | 19665458 |
| 1730936100 | 5.94 | -1.67 | -21.94 | 6.44 | 6.66 | 5.91 | 23309724 |
| 1730849700 | 7.61 | 0.1 | 1.33 | 7.45 | 7.64 | 7.29 | 6575195 |
| 1730763300 | 7.51 | 0.81 | 12.09 | 6.88 | 7.7288 | 6.87 | 12513242 |
| 1730500500 | 6.7 | 0.17 | 2.60 | 6.64 | 6.795 | 6.5109 | 5024501 |
| 1730414100 | 6.53 | 0.31 | 4.98 | 6.35 | 6.755 | 6.26 | 9607116 |
| 1730327700 | 6.22 | -0.26 | -4.01 | 6.38 | 6.63 | 6.21 | 6259493 |
| 1730241300 | 6.48 | -0.19 | -2.85 | 6.48 | 6.65 | 6.43 | 3329289 |
| 1730154900 | 6.67 | 0.23 | 3.57 | 6.55 | 6.92 | 6.5199999 | 6041577 |
| 1729895700 | 6.44 | 0.27 | 4.38 | 6.23 | 6.6 | 6.15 | 8297484 |
| 1729809300 | 6.17 | -0.08 | -1.28 | 6.26 | 6.375 | 6.01 | 5361101 |
| 1729722900 | 6.25 | -0.33 | -5.02 | 6.5 | 6.545 | 6.15 | 4847191 |
| 1729636500 | 6.58 | -0.16 | -2.37 | 6.72 | 6.755 | 6.55 | 3762802 |
| 1729550100 | 6.74 | -0.07 | -1.03 | 6.8 | 6.84 | 6.5199999 | 5519232 |
| 1729290900 | 6.81 | 0.13 | 1.95 | 6.76 | 6.89 | 6.62 | 3809246 |
| 1729204500 | 6.68 | -0.19 | -2.77 | 6.92 | 6.92 | 6.63 | 3209066 |
| 1729118100 | 6.87 | -0.19 | -2.69 | 7.15 | 7.25 | 6.77 | 4289532 |
| 1729031700 | 7.06 | 0.33 | 4.90 | 6.61 | 7.065 | 6.6 | 6044130 |
| 1728945300 | 6.73 | -0.43 | -6.01 | 7.15 | 7.15 | 6.67 | 4742405 |
| 1728686100 | 7.16 | 0.64 | 9.82 | 6.48 | 7.19 | 6.47 | 5962401 |
| 1728599700 | 6.5199999 | -0.39 | -5.64 | 6.62 | 6.67 | 6.43 | 6038794 |
| 1728513300 | 6.91 | 0.47 | 7.30 | 6.47 | 7.15 | 6.44 | 6236486 |
| 1728426900 | 6.44 | -0.02 | -0.31 | 6.4 | 6.57 | 6.23 | 4706501 |
| 1728340500 | 6.46 | 0.01 | 0.16 | 6.46 | 6.75 | 6.38 | 3208754 |
| 1728081300 | 6.45 | 0.13 | 2.06 | 6.37 | 6.54 | 6.2699999 | 4236640 |
| 1727994900 | 6.32 | -0.09 | -1.40 | 6.38 | 6.51 | 6.2508 | 2727466 |
| 1727908500 | 6.41 | -0.39 | -5.74 | 6.4 | 6.5 | 6.3 | 4043044 |
| 1727822100 | 6.8 | 0.2 | 3.03 | 6.6 | 6.81 | 6.25 | 5883605 |
| 1727735520 | 6.6 | -0.13 | -1.93 | 6.61 | 6.81 | 6.51 | 3091430 |
| 1727476500 | 6.73 | 0.28 | 4.34 | 6.59 | 6.95 | 6.57 | 4651278 |
| 1727390100 | 6.45 | 0.41 | 6.79 | 6.23 | 6.58 | 6.2 | 3588645 |
| 1727303700 | 6.04 | -0.31 | -4.88 | 6.32 | 6.35 | 6.04 | 3900892 |
| 1727217300 | 6.35 | -0.02 | -0.31 | 6.46 | 6.51 | 6.28 | 3582284 |
| 1727130900 | 6.37 | -0.04 | -0.62 | 6.48 | 6.535 | 6.22 | 3639014 |
| 1726871700 | 6.41 | -0.21 | -3.17 | 6.53 | 6.57 | 6.3099999 | 6463500 |
| 1726785300 | 6.62 | -0.21 | -3.07 | 7 | 7.03 | 6.58 | 6861208 |
| 1726698900 | 6.83 | -0.38 | -5.27 | 7.17 | 7.46 | 6.81 | 5032233 |
| 1726612500 | 7.21 | 0.23 | 3.30 | 6.915 | 7.465 | 6.915 | 5954924 |
| 1726526100 | 6.98 | 0.16 | 2.35 | 6.86 | 7.13 | 6.7 | 3492896 |
| 1726266900 | 6.82 | 0.14 | 2.10 | 6.89 | 6.956 | 6.665 | 4207663 |
| 1726180500 | 6.68 | 0.08 | 1.21 | 6.48 | 6.88 | 6.325 | 6149244 |
| 1726094100 | 6.6 | 0.91 | 15.99 | 5.88 | 6.64 | 5.875 | 13519650 |
| 1726007700 | 5.69 | -0.32 | -5.32 | 6.0199999 | 6.0199999 | 5.5599999 | 7225570 |
| 1725921300 | 6.01 | -0.37 | -5.80 | 6.37 | 6.38 | 5.995 | 6327868 |
| 1725662100 | 6.38 | -0.17 | -2.60 | 6.54 | 6.715 | 6.36 | 4046778 |
| 1725575700 | 6.55 | -0.33 | -4.80 | 6.92 | 6.94 | 6.54 | 5416255 |
| 1725489300 | 6.88 | 0.52 | 8.18 | 6.45 | 6.91 | 6.3317 | 7721325 |
| 1725402900 | 6.36 | -0.35 | -5.22 | 6.79 | 6.8 | 6.29 | 4961235 |
| 1725057300 | 6.71 | -0.14 | -2.04 | 6.9 | 6.9 | 6.62 | 4226357 |
| 1724970900 | 6.85 | 0.33 | 5.06 | 6.63 | 6.89 | 6.45 | 3943703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
