News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -26.6811279826 | 4.61 | 4.77 | 3.1628 | 257253 | 3.74260861 | CS |
| 4 | -1.28 | -27.4678111588 | 4.66 | 5.27 | 3.1628 | 216026 | 4.46911623 | CS |
| 12 | -2.4656 | -42.178732722 | 5.8456 | 7.2 | 3.1628 | 320783 | 5.10829611 | CS |
| 26 | -3.17 | -48.3969465649 | 6.55 | 7.93 | 2.92 | 279281 | 5.06354087 | CS |
| 52 | -3.17 | -48.3969465649 | 6.55 | 7.93 | 2.92 | 279281 | 5.06354087 | CS |
| 156 | -3.17 | -48.3969465649 | 6.55 | 7.93 | 2.92 | 279281 | 5.06354087 | CS |
| 260 | -3.17 | -48.3969465649 | 6.55 | 7.93 | 2.92 | 279281 | 5.06354087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.18 | -0.47 | -12.88 | 3.63 | 3.63 | 3.1628 | 296152 |
| 1739921700 | 3.65 | -0.54 | -12.89 | 3.94 | 3.9492 | 3.6002 | 398450 |
| 1739576100 | 4.19 | -0.39 | -8.52 | 4.5368 | 4.63 | 4.17 | 196191 |
| 1739489700 | 4.58 | 0.03 | 0.66 | 4.61 | 4.7699999 | 4.51 | 138219 |
| 1739403300 | 4.55 | 0.07 | 1.56 | 4.4417 | 4.64 | 4.3 | 129073 |
| 1739316900 | 4.48 | 0.04 | 0.90 | 4.5 | 4.58 | 4.35 | 170116 |
| 1739230500 | 4.44 | 0.17 | 3.98 | 4.29 | 4.54 | 4.21 | 166216 |
| 1738971300 | 4.2699999 | -0.19 | -4.26 | 4.4599 | 4.46 | 4.2 | 166169 |
| 1738884900 | 4.46 | -0.02 | -0.45 | 4.5 | 4.63 | 4.35 | 185475 |
| 1738798500 | 4.48 | -0.4 | -8.20 | 4.92 | 4.92 | 4.44 | 193631 |
| 1738712100 | 4.88 | 0.03 | 0.62 | 4.835 | 5.025 | 4.73 | 152150 |
| 1738625700 | 4.85 | -0.14 | -2.81 | 4.8 | 4.97 | 4.58 | 171631 |
| 1738366500 | 4.99 | 0.07 | 1.42 | 5 | 5 | 4.68 | 258768 |
| 1738280100 | 4.92 | -0.13 | -2.57 | 5.16 | 5.2699999 | 4.66 | 320285 |
| 1738193700 | 5.05 | 0.74 | 17.17 | 4.67 | 5.15 | 4.5601 | 709429 |
| 1738107300 | 4.3099999 | 0.13 | 3.11 | 4.21 | 4.35 | 4.05 | 84022 |
| 1738020900 | 4.18 | -0.18 | -4.13 | 4.35 | 4.55 | 4.1 | 90946 |
| 1737761700 | 4.36 | -0.41 | -8.60 | 4.66 | 4.7 | 4.36 | 61547 |
| 1737675300 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1737588900 | 4.7699999 | 0.01 | 0.21 | 4.7 | 4.95 | 4.6017 | 100200 |
| 1737502500 | 4.76 | -0.03 | -0.63 | 4.792 | 4.99 | 4.67 | 169387 |
| 1737156900 | 4.79 | 0.06 | 1.27 | 4.66 | 5.1393 | 4.5959 | 115780 |
| 1737070500 | 4.73 | -0.05 | -1.05 | 4.69 | 4.8 | 4.5009 | 127524 |
| 1736984100 | 4.78 | 0.19 | 4.14 | 4.66 | 4.9033 | 4.5 | 133237 |
| 1736897700 | 4.59 | 0.28 | 6.50 | 4.41 | 4.88 | 4.28 | 215000 |
| 1736811300 | 4.3099999 | -0.54 | -11.13 | 4.88 | 4.9933 | 4.26 | 243191 |
| 1736552100 | 4.85 | 0.68 | 16.31 | 4.5199999 | 5.5 | 4.23 | 826158 |
| 1736379300 | 4.17 | -0.36 | -7.95 | 4.64 | 4.72 | 4.13 | 191035 |
| 1736292900 | 4.53 | 0.37 | 8.89 | 4.25 | 4.6 | 4.25 | 90770 |
| 1736206500 | 4.16 | -0.33 | -7.35 | 4.7 | 4.78 | 4.12 | 244170 |
| 1735947300 | 4.49 | 0.38 | 9.25 | 4.05 | 4.49 | 3.8113 | 224579 |
| 1735860900 | 4.11 | 0.02 | 0.49 | 4.1 | 4.2699999 | 3.95 | 137041 |
| 1735688100 | 4.09 | -0.16 | -3.76 | 4.2 | 4.35 | 3.975 | 138427 |
| 1735601700 | 4.25 | -0.16 | -3.63 | 4.2285 | 4.35 | 4.05 | 183964 |
| 1735342500 | 4.41 | -0.14 | -3.08 | 4.5900999 | 4.64 | 4.23 | 130184 |
| 1735256100 | 4.55 | 0.1 | 2.25 | 4.12 | 4.58 | 4.12 | 202001 |
| 1735077840 | 4.45 | 0.3 | 7.23 | 4.14 | 4.5477999 | 4.1056 | 133570 |
| 1734996900 | 4.15 | -0.33 | -7.37 | 4.32 | 4.3592 | 4.07 | 126294 |
| 1734737700 | 4.48 | 0.48 | 12.00 | 4.2 | 4.55 | 3.8 | 1291354 |
| 1734651300 | 4 | -0.02 | -0.50 | 4.2207 | 4.55 | 4 | 145843 |
| 1734564900 | 4.0199999 | -0.36 | -8.22 | 4.39 | 4.5 | 3.89 | 257135 |
| 1734478500 | 4.38 | 0.24 | 5.80 | 4.1797 | 4.88 | 4.13 | 258417 |
| 1734392100 | 4.14 | -0.79 | -16.02 | 5.03 | 5.05 | 3.9 | 546058 |
| 1734132900 | 4.93 | -0.45 | -8.36 | 5.5397 | 5.6083999 | 4.7801 | 300136 |
| 1734046500 | 5.38 | -0.46 | -7.88 | 5.99 | 5.99 | 5.2477 | 246479 |
| 1733960100 | 5.84 | -0.09 | -1.52 | 5.952 | 6.03 | 5.5599999 | 278181 |
| 1733873700 | 5.93 | 0 | 0.00 | 6 | 6.1 | 5.75 | 198583 |
| 1733787300 | 5.93 | -0.75 | -11.23 | 6.6001 | 6.9 | 5.75 | 534662 |
| 1733528100 | 6.68 | 0.62 | 10.23 | 6.15 | 6.68 | 5.86 | 738178 |
| 1733441700 | 6.0599999 | -0.22 | -3.50 | 6.3783 | 6.3783 | 5.7 | 356813 |
| 1733355300 | 6.28 | 0.72 | 12.95 | 5.95 | 6.44 | 5.44 | 886557 |
| 1733268900 | 5.5599999 | 0.02 | 0.36 | 5.7844 | 5.79 | 5.38 | 347535 |
| 1733182500 | 5.54 | -1.02 | -15.55 | 6.84 | 7.2 | 5.351 | 1192111 |
| 1732917840 | 6.5599999 | 1.51 | 29.90 | 5.8456 | 6.99 | 5.51 | 1802471 |
| 1732750500 | 5.05 | 1.56 | 44.70 | 4 | 5.6499 | 3.96 | 3358932 |
| 1732664100 | 3.49 | 0.13 | 3.87 | 3.34 | 3.66 | 3.32 | 90763 |
| 1732577700 | 3.36 | -0.4 | -10.64 | 4.16 | 4.26 | 3.33 | 75525 |
| 1732318500 | 3.76 | 0.41 | 12.24 | 3.47 | 3.77 | 3.17 | 55060 |
| 1732232100 | 3.35 | 0.06 | 1.82 | 3.46 | 3.46 | 2.99 | 53735 |
| 1732145700 | 3.29 | 0.27 | 8.94 | 3.04 | 3.36 | 2.93 | 82432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
