News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 8.24372759857 | 2.79 | 3.01 | 2.74 | 497583 | 2.81816993 | CS |
| 4 | -0.35 | -10.3857566766 | 3.37 | 3.44 | 2.74 | 617360 | 2.91615487 | CS |
| 12 | -0.83 | -21.5584415584 | 3.85 | 4.07 | 2.74 | 438923 | 3.22166132 | CS |
| 26 | -1.08 | -26.3414634146 | 4.1 | 4.19 | 2.18 | 520291 | 3.19126709 | CS |
| 52 | -5.42 | -64.2180094787 | 8.44 | 8.6 | 2.18 | 455662 | 4.10627619 | CS |
| 156 | -14.63 | -82.8895184136 | 17.65 | 18.46 | 2.18 | 318336 | 7.02233454 | CS |
| 260 | -14.63 | -82.8895184136 | 17.65 | 18.46 | 2.18 | 318336 | 7.02233454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3 | 0.24 | 8.70 | 2.8 | 3.0099999 | 2.8 | 337300 |
| 1721947200 | 2.7599999 | -0.14 | -4.83 | 2.92 | 3 | 2.74 | 1387179 |
| 1721860800 | 2.9 | 0.01 | 0.35 | 2.9 | 2.92 | 2.83 | 402749 |
| 1721774400 | 2.89 | 0 | 0.00 | 2.89 | 2.96 | 2.86 | 392095 |
| 1721688000 | 2.89 | 0.02 | 0.70 | 2.81 | 2.91 | 2.81 | 162835 |
| 1721428800 | 2.87 | 0.07 | 2.50 | 2.8 | 2.925 | 2.7799999 | 172341 |
| 1721342400 | 2.8 | -0.05 | -1.75 | 2.87 | 2.9 | 2.775 | 352870 |
| 1721256000 | 2.85 | -0.16 | -5.32 | 3.02 | 3.06 | 2.84 | 2337557 |
| 1721169600 | 3.0099999 | 0.07 | 2.38 | 2.93 | 3.0099999 | 2.93 | 1197742 |
| 1721083200 | 2.94 | -0.04 | -1.34 | 2.97 | 3.005 | 2.91 | 2013659 |
| 1720824000 | 2.98 | 0.01 | 0.34 | 2.97 | 3.04 | 2.95 | 311513 |
| 1720737600 | 2.97 | 0.05 | 1.71 | 2.94 | 3 | 2.91 | 239350 |
| 1720651200 | 2.92 | 0.02 | 0.69 | 2.89 | 2.9499 | 2.81 | 263246 |
| 1720564800 | 2.9 | -0.04 | -1.36 | 2.94 | 2.94 | 2.83 | 698736 |
| 1720478400 | 2.94 | -0.06 | -2.00 | 3.02 | 3.07 | 2.93 | 134704 |
| 1720219200 | 3 | 0.05 | 1.69 | 2.95 | 3.07 | 2.93 | 273919 |
| 1720040640 | 2.95 | -0.01 | -0.34 | 2.97 | 3.07 | 2.95 | 105319 |
| 1719960000 | 2.96 | -0.1 | -3.27 | 3.06 | 3.09 | 2.895 | 469941 |
| 1719873600 | 3.06 | -0.25 | -7.55 | 3.19 | 3.21 | 2.98 | 669168 |
| 1719614400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1719528000 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.2599999 | 305949 |
| 1719441600 | 3.35 | -0.1 | -2.90 | 3.44 | 3.44 | 3.31 | 208062 |
| 1719355200 | 3.45 | -0.04 | -1.15 | 3.47 | 3.54 | 3.44 | 247725 |
| 1719268800 | 3.49 | -0.1 | -2.79 | 3.58 | 3.605 | 3.49 | 128911 |
| 1719009600 | 3.59 | 0.09 | 2.57 | 3.48 | 3.62 | 3.42 | 407539 |
| 1718923200 | 3.5 | 0.05 | 1.45 | 3.45 | 3.58 | 3.32 | 1401889 |
| 1718750400 | 3.45 | 0.15 | 4.55 | 3.25 | 3.46 | 3.17 | 661015 |
| 1718664000 | 3.3 | -0.14 | -4.07 | 3.4 | 3.44 | 3.2201 | 307355 |
| 1718404800 | 3.44 | 0.05 | 1.47 | 3.39 | 3.4705 | 3.36 | 111225 |
| 1718318400 | 3.39 | -0.05 | -1.45 | 3.45 | 3.49 | 3.3 | 257473 |
| 1718232000 | 3.44 | -0.04 | -1.15 | 3.54 | 3.57 | 3.44 | 257280 |
| 1718145600 | 3.48 | -0.14 | -3.87 | 3.61 | 3.65 | 3.4312 | 287860 |
| 1718059200 | 3.62 | 0.23 | 6.78 | 3.41 | 3.63 | 3.41 | 279393 |
| 1717800000 | 3.39 | -0.04 | -1.17 | 3.44 | 3.4764 | 3.34 | 155732 |
| 1717713600 | 3.43 | -0.07 | -2.00 | 3.47 | 3.54 | 3.4 | 180307 |
| 1717627200 | 3.5 | -0.06 | -1.69 | 3.59 | 3.59 | 3.395 | 178453 |
| 1717540800 | 3.56 | -0.07 | -1.93 | 3.58 | 3.615 | 3.46 | 174345 |
| 1717454400 | 3.63 | -0.02 | -0.55 | 3.64 | 3.87 | 3.56 | 331709 |
| 1717195200 | 3.65 | 0.3 | 8.96 | 3.34 | 3.65 | 3.34 | 289548 |
| 1717108800 | 3.35 | 0.01 | 0.30 | 3.37 | 3.45 | 3.29 | 417101 |
| 1717022400 | 3.34 | -0.07 | -2.05 | 3.38 | 3.385 | 3.3 | 245224 |
| 1716936000 | 3.41 | 0.07 | 2.10 | 3.35 | 3.42 | 3.27 | 155402 |
| 1716590400 | 3.34 | 0.16 | 5.03 | 3.2 | 3.34 | 3.175 | 222579 |
| 1716504000 | 3.18 | 0.04 | 1.27 | 3.14 | 3.2 | 3.09 | 237277 |
| 1716417600 | 3.14 | -0.11 | -3.38 | 3.25 | 3.2504 | 3.07 | 601117 |
| 1716331200 | 3.25 | -0.1 | -2.99 | 3.34 | 3.365 | 3.25 | 252450 |
| 1716244800 | 3.35 | -0.01 | -0.30 | 3.36 | 3.46 | 3.34 | 278627 |
| 1715985600 | 3.36 | -0.03 | -0.88 | 3.39 | 3.45 | 3.29 | 337789 |
| 1715899200 | 3.39 | 0.02 | 0.59 | 3.37 | 3.47 | 3.245 | 396647 |
| 1715812800 | 3.37 | 0.06 | 1.81 | 3.39 | 3.42 | 3.1702 | 698830 |
| 1715726400 | 3.31 | -0.54 | -14.03 | 3.47 | 3.64 | 3.1101 | 815252 |
| 1715640000 | 3.85 | 0.1 | 2.67 | 3.72 | 3.89 | 3.68 | 411406 |
| 1715380800 | 3.75 | -0.2 | -5.06 | 3.94 | 4.045 | 3.655 | 442451 |
| 1715294400 | 3.95 | 0.06 | 1.54 | 3.86 | 3.985 | 3.86 | 216099 |
| 1715208000 | 3.89 | -0.06 | -1.52 | 3.94 | 3.94 | 3.83 | 316318 |
| 1715121600 | 3.95 | 0.18 | 4.77 | 3.78 | 4.07 | 3.74 | 605455 |
| 1715035200 | 3.77 | -0.03 | -0.79 | 3.81 | 3.83 | 3.62 | 344397 |
| 1714776000 | 3.8 | -0.01 | -0.26 | 3.85 | 3.885 | 3.77 | 142234 |
| 1714689600 | 3.81 | 0.19 | 5.25 | 3.64 | 3.84 | 3.585 | 351216 |
| 1714603200 | 3.62 | 0.03 | 0.84 | 3.6 | 3.64 | 3.495 | 268292 |
| 1714516800 | 3.59 | -0.02 | -0.55 | 3.58 | 3.645 | 3.57 | 363587 |
| 1714430400 | 3.61 | 0.08 | 2.27 | 3.58 | 3.66 | 3.53 | 203499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
