News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0513 | -3.01764705882 | 1.7 | 1.82 | 1.58 | 5357489 | 1.69886985 | CS |
| 4 | 0.1287 | 8.46710526316 | 1.52 | 2.18 | 1.4 | 6668162 | 1.75660455 | CS |
| 12 | 0.1187 | 7.75816993464 | 1.53 | 2.32 | 1.29 | 8489599 | 1.69829079 | CS |
| 26 | -1.0813 | -39.6080586081 | 2.73 | 3.045 | 1.21 | 8002940 | 1.85068727 | CS |
| 52 | -5.4363 | -76.7297106563 | 7.085 | 8.01 | 1.21 | 7271620 | 2.76117792 | CS |
| 156 | -16.9613 | -91.1407845244 | 18.61 | 23.9 | 1.21 | 7034066 | 7.39014195 | CS |
| 260 | -10.4013 | -86.3178423237 | 12.05 | 47.7999 | 1.21 | 5821549 | 11.80113922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.61 | -0.08 | -4.73 | 1.7 | 1.74 | 1.58 | 5758501 |
| 1722033300 | 1.69 | 0.02 | 1.20 | 1.7 | 1.74 | 1.6399999 | 4859950 |
| 1721946900 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.76 | 1.62 | 5789482 |
| 1721860500 | 1.62 | -0.11 | -6.36 | 1.7 | 1.74 | 1.62 | 5670798 |
| 1721774100 | 1.73 | -0.07 | -3.62 | 1.79 | 1.82 | 1.72 | 4234137 |
| 1721687700 | 1.795 | 0.13 | 7.49 | 1.7 | 1.81 | 1.69 | 4760358 |
| 1721428500 | 1.67 | -0.16 | -8.49 | 1.7706 | 1.8 | 1.665 | 4989986 |
| 1721342100 | 1.825 | -0.05 | -2.41 | 1.9 | 1.99 | 1.82 | 5936683 |
| 1721255700 | 1.87 | -0.28 | -13.02 | 2.065 | 2.08 | 1.76 | 13521614 |
| 1721169300 | 2.15 | 0.19 | 9.41 | 1.97 | 2.18 | 1.94 | 10352166 |
| 1721082900 | 1.965 | 0.05 | 2.61 | 1.96 | 1.98 | 1.87 | 9477299 |
| 1720823700 | 1.915 | 0.18 | 10.06 | 1.73 | 1.92 | 1.73 | 11329967 |
| 1720737300 | 1.74 | 0.06 | 3.57 | 1.71 | 1.78 | 1.69 | 7466580 |
| 1720650900 | 1.68 | 0.15 | 9.80 | 1.53 | 1.76 | 1.53 | 9097449 |
| 1720564500 | 1.53 | -0.02 | -0.97 | 1.57 | 1.59 | 1.51 | 4081939 |
| 1720478100 | 1.545 | 0.02 | 1.64 | 1.56 | 1.62 | 1.52 | 6944947 |
| 1720218900 | 1.52 | 0.06 | 4.11 | 1.47 | 1.53 | 1.44 | 3823123 |
| 1720040640 | 1.46 | 0.06 | 4.29 | 1.45 | 1.56 | 1.45 | 4309233 |
| 1719959700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.46 | 1.4 | 2919942 |
| 1719873300 | 1.41 | -0.08 | -5.37 | 1.52 | 1.52 | 1.4 | 4030091 |
| 1719614100 | 1.49 | -0.14 | -8.59 | 1.6299999 | 1.655 | 1.49 | 13221796 |
| 1719527700 | 1.6299999 | 0.05 | 3.16 | 1.54 | 1.6299999 | 1.52 | 7170273 |
| 1719441300 | 1.58 | 0.24 | 17.91 | 1.31 | 1.6 | 1.31 | 11403803 |
| 1719354900 | 1.34 | -0.02 | -1.11 | 1.35 | 1.355 | 1.29 | 5090956 |
| 1719268500 | 1.355 | -0.06 | -3.90 | 1.4 | 1.44 | 1.31 | 6538155 |
| 1719009300 | 1.41 | 0.02 | 1.44 | 1.37 | 1.42 | 1.35 | 10736287 |
| 1718922900 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.36 | 7499034 |
| 1718750100 | 1.44 | -0.03 | -2.04 | 1.48 | 1.51 | 1.4 | 5391533 |
| 1718663700 | 1.47 | 0.04 | 2.80 | 1.4 | 1.51 | 1.4 | 4533247 |
| 1718404500 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.44 | 1.3799999 | 3985301 |
| 1718318100 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.46 | 1.37 | 4847121 |
| 1718231700 | 1.45 | 0.01 | 0.69 | 1.51 | 1.55 | 1.424 | 6030985 |
| 1718145300 | 1.44 | 0.02 | 1.41 | 1.3899999 | 1.46 | 1.36 | 5805177 |
| 1718058900 | 1.42 | -0.01 | -0.70 | 1.3799999 | 1.445 | 1.3799999 | 4183068 |
| 1717799700 | 1.43 | -0.02 | -1.38 | 1.395 | 1.4585 | 1.3899999 | 4909989 |
| 1717713300 | 1.45 | -0.11 | -7.05 | 1.53 | 1.56 | 1.42 | 6669845 |
| 1717626900 | 1.56 | 0.1 | 6.48 | 1.5 | 1.57 | 1.46 | 4440438 |
| 1717540500 | 1.465 | -0.13 | -7.86 | 1.59 | 1.59 | 1.45 | 7183004 |
| 1717454100 | 1.59 | -0.05 | -3.05 | 1.66 | 1.68 | 1.58 | 4189338 |
| 1717194900 | 1.6399999 | -0.09 | -5.20 | 1.74 | 1.76 | 1.55 | 6993184 |
| 1717108500 | 1.73 | 0.08 | 4.53 | 1.6299999 | 1.75 | 1.6299999 | 8421667 |
| 1717022100 | 1.655 | 0.02 | 0.91 | 1.59 | 1.66 | 1.56 | 4979210 |
| 1716935700 | 1.6399999 | 0.05 | 3.14 | 1.6299999 | 1.74 | 1.61 | 6926158 |
| 1716590100 | 1.59 | 0.07 | 4.61 | 1.53 | 1.59 | 1.51 | 4034028 |
| 1716503700 | 1.52 | -0.08 | -4.70 | 1.58 | 1.59 | 1.51 | 6030581 |
| 1716417300 | 1.595 | -0.01 | -0.31 | 1.61 | 1.665 | 1.58 | 4925277 |
| 1716330900 | 1.6 | -0.13 | -7.51 | 1.69 | 1.71 | 1.58 | 11053331 |
| 1716244500 | 1.73 | 0.01 | 0.58 | 1.75 | 1.9 | 1.71 | 9619960 |
| 1715985300 | 1.72 | -0.01 | -0.58 | 1.7 | 1.765 | 1.68 | 8935201 |
| 1715898900 | 1.73 | -0.04 | -2.26 | 1.77 | 1.82 | 1.68 | 8188024 |
| 1715812500 | 1.77 | -0.15 | -7.81 | 2.02 | 2.06 | 1.7423 | 12941873 |
| 1715726100 | 1.92 | 0.1 | 5.49 | 1.91 | 2.12 | 1.87 | 21725650 |
| 1715639700 | 1.82 | 0.11 | 6.43 | 1.74 | 1.91 | 1.715 | 11283563 |
| 1715380500 | 1.71 | 0.02 | 1.18 | 1.78 | 1.78 | 1.67 | 9097973 |
| 1715294100 | 1.69 | -0.27 | -13.78 | 1.96 | 1.96 | 1.67 | 18756875 |
| 1715207700 | 1.96 | 0.31 | 18.79 | 1.76 | 2.32 | 1.7 | 61406508 |
| 1715121300 | 1.65 | -0.02 | -1.20 | 1.7 | 1.77 | 1.6399999 | 10474639 |
| 1715034900 | 1.67 | -0.01 | -0.60 | 1.53 | 1.69 | 1.53 | 10536368 |
| 1714775700 | 1.68 | 0.18 | 12.00 | 1.55 | 1.7 | 1.52 | 10371355 |
| 1714689300 | 1.5 | 0.02 | 1.35 | 1.5 | 1.55 | 1.45 | 4371408 |
| 1714602900 | 1.48 | 0.01 | 0.68 | 1.47 | 1.54 | 1.45 | 3618868 |
| 1714516500 | 1.47 | 0.01 | 0.68 | 1.47 | 1.51 | 1.43 | 6867250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
