News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.591715976331 | 1.69 | 1.74 | 1.595 | 508914 | 1.66057237 | CS |
| 4 | 0.12 | 7.59493670886 | 1.58 | 1.91 | 1.36 | 1003434 | 1.66917257 | CS |
| 12 | 0.66 | 63.4615384615 | 1.04 | 1.91 | 1.01 | 809019 | 1.45900846 | CS |
| 26 | 0.7516 | 79.2492619148 | 0.9484 | 1.91 | 0.7901 | 782798 | 1.28652381 | CS |
| 52 | 0.14 | 8.97435897436 | 1.56 | 1.91 | 0.701 | 819667 | 1.17093963 | CS |
| 156 | -7.73 | -81.9724284199 | 9.43 | 9.5047 | 0.701 | 1520198 | 3.09961549 | CS |
| 260 | -9.56 | -84.9023090586 | 11.26 | 13.57 | 0.701 | 1564153 | 3.5799185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 1.7 | 0.06 | 3.66 | 1.66 | 1.7 | 1.62 | 517879 |
| 1720651200 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.68 | 1.605 | 444510 |
| 1720564800 | 1.65 | -0.02 | -1.20 | 1.65 | 1.67 | 1.595 | 344353 |
| 1720478400 | 1.67 | 0.03 | 1.83 | 1.65 | 1.74 | 1.65 | 594384 |
| 1720219200 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.69 | 1.6 | 643442 |
| 1720040640 | 1.69 | -0.04 | -2.31 | 1.76 | 1.7777 | 1.68 | 295791 |
| 1719960000 | 1.73 | -0.01 | -0.57 | 1.72 | 1.79 | 1.7 | 561911 |
| 1719873600 | 1.74 | -0.07 | -3.87 | 1.84 | 1.88 | 1.67 | 1243919 |
| 1719614400 | 1.81 | 0.01 | 0.56 | 1.83 | 1.83 | 1.75 | 2103378 |
| 1719528000 | 1.8 | 0.06 | 3.45 | 1.76 | 1.91 | 1.69 | 2561526 |
| 1719441600 | 1.74 | 0.08 | 4.82 | 1.72 | 1.81 | 1.67 | 1502113 |
| 1719355200 | 1.66 | 0.2 | 13.70 | 1.43 | 1.73 | 1.37 | 3494723 |
| 1719268800 | 1.46 | 0.03 | 2.10 | 1.41 | 1.49 | 1.41 | 640052 |
| 1719009600 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.478 | 1.3899999 | 709732 |
| 1718923200 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.465 | 1.36 | 428116 |
| 1718750400 | 1.42 | -0.03 | -2.07 | 1.45 | 1.51 | 1.41 | 598937 |
| 1718664000 | 1.45 | -0.09 | -5.84 | 1.55 | 1.56 | 1.44 | 640909 |
| 1718404800 | 1.54 | -0.02 | -1.28 | 1.58 | 1.58 | 1.49 | 736138 |
| 1718318400 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.55 | 568163 |
| 1718232000 | 1.6299999 | 0.01 | 0.62 | 1.595 | 1.6399999 | 1.45 | 1189983 |
| 1718145600 | 1.62 | 0.2 | 14.08 | 1.4 | 1.6299999 | 1.4 | 1455104 |
| 1718059200 | 1.42 | 0.09 | 6.77 | 1.3 | 1.42 | 1.3 | 786963 |
| 1717800000 | 1.33 | -0.14 | -9.52 | 1.385 | 1.385 | 1.32 | 956656 |
| 1717713600 | 1.47 | 0.05 | 3.52 | 1.43 | 1.52 | 1.3701 | 1809157 |
| 1717627200 | 1.42 | 0.11 | 8.40 | 1.3 | 1.435 | 1.29 | 1300347 |
| 1717540800 | 1.31 | -0.09 | -6.43 | 1.18 | 1.3899 | 1.18 | 2379867 |
| 1717454400 | 1.4 | 0.1 | 7.69 | 1.34 | 1.47 | 1.31 | 2574169 |
| 1717195200 | 1.3 | -0.05 | -3.70 | 1.37 | 1.3899999 | 1.28 | 1794047 |
| 1717108800 | 1.35 | 0.08 | 6.30 | 1.31 | 1.365 | 1.3 | 1035179 |
| 1717022400 | 1.27 | 0.03 | 2.42 | 1.21 | 1.29 | 1.2 | 1055535 |
| 1716936000 | 1.24 | 0.08 | 6.90 | 1.19 | 1.24 | 1.1399999 | 812881 |
| 1716590400 | 1.16 | -0.04 | -3.33 | 1.23 | 1.24 | 1.1399999 | 1016813 |
| 1716504000 | 1.2 | -0.02 | -1.64 | 1.25 | 1.26 | 1.17 | 600204 |
| 1716417600 | 1.22 | -0.03 | -2.40 | 1.24 | 1.26 | 1.15 | 611592 |
| 1716331200 | 1.25 | -0.01 | -0.79 | 1.25 | 1.27 | 1.24 | 196554 |
| 1716244800 | 1.26 | 0.02 | 1.61 | 1.21 | 1.28 | 1.2 | 487285 |
| 1715985600 | 1.24 | 0 | 0.00 | 1.24 | 1.2598 | 1.21 | 238643 |
| 1715899200 | 1.24 | -0.03 | -2.36 | 1.27 | 1.2976 | 1.21 | 484332 |
| 1715812800 | 1.27 | -0.04 | -3.05 | 1.32 | 1.35 | 1.21 | 512010 |
| 1715726400 | 1.31 | 0.09 | 7.38 | 1.26 | 1.4 | 1.24 | 815717 |
| 1715640000 | 1.22 | 0.04 | 3.39 | 1.2 | 1.34 | 1.17 | 703901 |
| 1715380800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.15 | 241209 |
| 1715294400 | 1.2 | 0.03 | 2.56 | 1.19 | 1.2 | 1.17 | 216460 |
| 1715208000 | 1.17 | -0.01 | -0.85 | 1.15 | 1.19 | 1.15 | 147306 |
| 1715121600 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.18 | 270974 |
| 1715035200 | 1.21 | 0.04 | 3.42 | 1.18 | 1.21 | 1.18 | 316816 |
| 1714776000 | 1.17 | 0.01 | 0.86 | 1.17 | 1.185 | 1.1399999 | 256657 |
| 1714689600 | 1.16 | 0.01 | 0.87 | 1.16 | 1.17 | 1.1299999 | 265378 |
| 1714603200 | 1.15 | 0.05 | 4.55 | 1.11 | 1.17 | 1.07 | 515464 |
| 1714516800 | 1.1 | 0 | 0.00 | 1.09 | 1.11 | 1.08 | 236859 |
| 1714430400 | 1.1 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 253086 |
| 1714171200 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.05 | 264039 |
| 1714084800 | 1.07 | -0.03 | -2.73 | 1.08 | 1.11 | 1.01 | 654579 |
| 1713998400 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.09 | 174133 |
| 1713912000 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1 | 198492 |
| 1713825600 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.07 | 270795 |
| 1713566400 | 1.07 | 0.01 | 0.94 | 1.04 | 1.08 | 1.04 | 384912 |
| 1713480000 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1 | 1.05 | 575722 |
| 1713393600 | 1.07 | 0.02 | 1.90 | 1.08 | 1.11 | 1.06 | 221102 |
| 1713307200 | 1.05 | -0.01 | -0.94 | 1.0389 | 1.11 | 1.03 | 230866 |
| 1713220800 | 1.06 | -0.04 | -3.64 | 1.1299999 | 1.1299999 | 1.02 | 632957 |
| 1712961600 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.1 | 505115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
