News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -10.4361370717 | 6.42 | 6.49 | 5.64 | 421466 | 6.02515964 | CS |
| 4 | -1.13 | -16.4244186047 | 6.88 | 7.09 | 5.64 | 380378 | 6.45964165 | CS |
| 12 | 2.19 | 61.5168539326 | 3.56 | 7.16 | 3.28 | 504313 | 5.68766705 | CS |
| 26 | 0.22 | 3.97830018083 | 5.53 | 7.16 | 3.22 | 516891 | 4.95511837 | CS |
| 52 | -0.48 | -7.70465489567 | 6.23 | 7.33 | 3.22 | 517716 | 5.56855994 | CS |
| 156 | -6.73 | -53.9262820513 | 12.48 | 17.9 | 3.22 | 464270 | 9.20910429 | CS |
| 260 | -3.42 | -37.2955288986 | 9.17 | 17.9 | 3.22 | 527868 | 8.85837868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.75 | 0.01 | 0.17 | 5.65 | 5.79 | 5.64 | 199052 |
| 1734997200 | 5.74 | -0.32 | -5.28 | 6.0599999 | 6.065 | 5.74 | 398524 |
| 1734738000 | 6.0599999 | -0.04 | -0.66 | 5.97 | 6.3099999 | 5.76 | 699356 |
| 1734651600 | 6.1 | 0.1 | 1.67 | 6.01 | 6.19 | 5.97 | 342989 |
| 1734565200 | 6 | -0.34 | -5.36 | 6.44 | 6.44 | 5.96 | 430063 |
| 1734478800 | 6.34 | -0.06 | -0.94 | 6.42 | 6.49 | 6.195 | 236399 |
| 1734392400 | 6.4 | 0.3 | 4.92 | 6.19 | 6.43 | 6.1 | 205975 |
| 1734133200 | 6.1 | -0.13 | -2.09 | 6.19 | 6.2977999 | 6.085 | 147338 |
| 1734046800 | 6.23 | -0.24 | -3.71 | 6.51 | 6.51 | 6.1 | 202508 |
| 1733960400 | 6.47 | 0.21 | 3.35 | 6.42 | 6.6 | 6.242 | 523680 |
| 1733874000 | 6.26 | 0.12 | 1.95 | 6.09 | 6.32 | 6.01 | 610389 |
| 1733787600 | 6.14 | -0.6 | -8.90 | 6.68 | 6.73 | 6.08 | 426223 |
| 1733528400 | 6.74 | -0.25 | -3.58 | 6.97 | 7 | 6.69 | 286947 |
| 1733442000 | 6.99 | 0.12 | 1.75 | 6.91 | 7.09 | 6.8446 | 308003 |
| 1733355600 | 6.87 | 0.03 | 0.44 | 6.84 | 6.99 | 6.72 | 294772 |
| 1733269200 | 6.84 | 0.04 | 0.59 | 6.81 | 6.9 | 6.74 | 403944 |
| 1733182800 | 6.8 | -0.09 | -1.31 | 6.91 | 6.91 | 6.6859 | 290981 |
| 1732917840 | 6.89 | -0.06 | -0.86 | 6.97 | 7.045 | 6.79 | 340299 |
| 1732750800 | 6.95 | 0.02 | 0.29 | 6.96 | 7.045 | 6.82 | 436998 |
| 1732664400 | 6.93 | 0.05 | 0.73 | 6.88 | 6.94 | 6.59 | 641785 |
| 1732578000 | 6.88 | -0.15 | -2.13 | 7.16 | 7.16 | 6.791 | 735276 |
| 1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1228895 |
| 1732232400 | 6.58 | -0.02 | -0.30 | 6.63 | 6.6905 | 6.44 | 507863 |
| 1732146000 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.275 | 1083832 |
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.2699999 | 6.823 | 6.225 | 3564175 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362823 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.03 | 6.12 | 5.03 | 2877514 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.84 | 4.945 | 4.7699999 | 638092 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 846098 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 565957 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.28 | 4.3 | 4.1 | 275730 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.25 | 4.385 | 4.15 | 440305 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.78 | 4 | 3.75 | 205411 |
| 1730763600 | 3.82 | -0.3 | -7.28 | 4.1 | 4.13 | 3.805 | 267587 |
| 1730500800 | 4.12 | 0.18 | 4.57 | 3.99 | 4.13 | 3.975 | 274322 |
| 1730414400 | 3.94 | 0.05 | 1.29 | 3.9 | 4 | 3.8 | 208397 |
| 1730328000 | 3.89 | 0.05 | 1.30 | 3.85 | 3.9 | 3.8236 | 115156 |
| 1730241600 | 3.84 | 0.06 | 1.59 | 3.78 | 3.9399 | 3.73 | 188500 |
| 1730155200 | 3.78 | 0.03 | 0.80 | 3.77 | 3.94 | 3.76 | 166151 |
| 1729896000 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8 | 3.4 | 681707 |
| 1729809600 | 3.77 | 0.04 | 1.07 | 3.73 | 3.79 | 3.695 | 112865 |
| 1729723200 | 3.73 | -0.06 | -1.58 | 3.75 | 3.78 | 3.665 | 114790 |
| 1729636800 | 3.79 | -0.05 | -1.30 | 3.8 | 3.81 | 3.68 | 224518 |
| 1729550400 | 3.84 | -0.09 | -2.29 | 3.93 | 3.94 | 3.8 | 152622 |
| 1729291200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.85 | 141268 |
| 1729204800 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.869 | 119832 |
| 1729118400 | 3.96 | 0.2 | 5.32 | 3.81 | 4 | 3.76 | 242798 |
| 1729032000 | 3.76 | 0 | 0.00 | 3.78 | 3.9 | 3.72 | 236980 |
| 1728945600 | 3.76 | 0.25 | 7.12 | 3.51 | 3.79 | 3.485 | 283559 |
| 1728686400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.54 | 3.4292 | 196767 |
| 1728600000 | 3.43 | 0.09 | 2.69 | 3.31 | 3.44 | 3.29 | 214625 |
| 1728513600 | 3.34 | -0.06 | -1.76 | 3.38 | 3.47 | 3.285 | 370136 |
| 1728427200 | 3.4 | -0.05 | -1.45 | 3.43 | 3.5 | 3.34 | 225699 |
| 1728340800 | 3.45 | -0.24 | -6.50 | 3.68 | 3.71 | 3.2799999 | 376978 |
| 1728081600 | 3.69 | 0.16 | 4.53 | 3.59 | 3.74 | 3.58 | 321848 |
| 1727995200 | 3.53 | 0.01 | 0.28 | 3.49 | 3.56 | 3.485 | 167043 |
| 1727908800 | 3.52 | 0.06 | 1.73 | 3.46 | 3.56 | 3.455 | 242130 |
| 1727822400 | 3.46 | -0.11 | -3.08 | 3.56 | 3.565 | 3.42 | 273152 |
| 1727736000 | 3.57 | -0.01 | -0.28 | 3.57 | 3.67 | 3.5501 | 203129 |
| 1727476800 | 3.58 | -0.02 | -0.56 | 3.65 | 3.69 | 3.545 | 154899 |
| 1727390400 | 3.6 | 0.02 | 0.56 | 3.61 | 3.73 | 3.59 | 228462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
