News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.21107266436 | 5.78 | 5.85 | 5.77 | 1696815 | 5.80737831 | CS |
| 4 | 0.12 | 2.0942408377 | 5.73 | 5.85 | 5.72 | 1405659 | 5.7841419 | CS |
| 12 | 2.025 | 52.9411764706 | 3.825 | 5.85 | 3.165 | 1300287 | 5.51198935 | CS |
| 26 | 0.53 | 9.96240601504 | 5.32 | 6.85 | 3.165 | 864164 | 5.25077444 | CS |
| 52 | -7.88 | -57.3925710124 | 13.73 | 14.7 | 3.165 | 734411 | 6.58665686 | CS |
| 156 | -59.26 | -91.0152050376 | 65.11 | 78.9 | 3.165 | 615009 | 22.64061746 | CS |
| 260 | -86.19 | -93.6440677966 | 92.04 | 188.14 | 3.165 | 548963 | 56.20952825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 5.84 | -0.01 | -0.17 | 5.85 | 5.85 | 5.84 | 222949 |
| 1743028800 | 5.85 | 0.01 | 0.17 | 5.84 | 5.85 | 5.83 | 763696 |
| 1742942400 | 5.84 | 0.05 | 0.86 | 5.83 | 5.84 | 5.82 | 3136360 |
| 1742856000 | 5.79 | 0.02 | 0.35 | 5.79 | 5.8 | 5.78 | 631759 |
| 1742596800 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.8 | 5.7699999 | 1105675 |
| 1742510400 | 5.78 | 0 | 0.00 | 5.78 | 5.8 | 5.78 | 2384428 |
| 1742424000 | 5.78 | -0.01 | -0.17 | 5.79 | 5.8099999 | 5.78 | 1772272 |
| 1742337600 | 5.79 | 0.01 | 0.17 | 5.78 | 5.8 | 5.75 | 1212820 |
| 1742251200 | 5.78 | -0.02 | -0.34 | 5.79 | 5.8099999 | 5.7699999 | 3479143 |
| 1741992000 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8099999 | 5.785 | 1603534 |
| 1741905600 | 5.79 | 0.01 | 0.17 | 5.79 | 5.82 | 5.78 | 1123678 |
| 1741819200 | 5.78 | 0 | 0.00 | 5.79 | 5.8 | 5.7699999 | 1456152 |
| 1741732800 | 5.78 | -0.01 | -0.17 | 5.8 | 5.801 | 5.78 | 1105658 |
| 1741646400 | 5.79 | 0.02 | 0.35 | 5.73 | 5.79 | 5.73 | 1118526 |
| 1741390800 | 5.7699999 | -0.02 | -0.35 | 5.78 | 5.79 | 5.7699999 | 497325 |
| 1741304400 | 5.79 | 0 | 0.00 | 5.7699999 | 5.8 | 5.7699999 | 637581 |
| 1741218000 | 5.79 | 0.06 | 1.05 | 5.74 | 5.8099999 | 5.74 | 1939640 |
| 1741131600 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.725 | 628696 |
| 1741045200 | 5.72 | 0 | 0.00 | 5.72 | 5.74 | 5.72 | 1290010 |
| 1740786000 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.72 | 566190 |
| 1740699600 | 5.73 | 0 | 0.00 | 5.73 | 5.75 | 5.72 | 1209036 |
| 1740613200 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.72 | 1338873 |
| 1740526800 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.72 | 583694 |
| 1740440400 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.72 | 589223 |
| 1740181200 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.715 | 692309 |
| 1740094800 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.71 | 981545 |
| 1740008400 | 5.71 | -0.01 | -0.17 | 5.72 | 5.72 | 5.71 | 3721981 |
| 1739922000 | 5.72 | 0.01 | 0.18 | 5.72 | 5.73 | 5.71 | 1133940 |
| 1739576400 | 5.71 | -0.01 | -0.17 | 5.73 | 5.73 | 5.71 | 890192 |
| 1739490000 | 5.72 | 0 | 0.00 | 5.73 | 5.73 | 5.71 | 1099697 |
| 1739403600 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 1156555 |
| 1739317200 | 5.72 | 0 | 0.00 | 5.73 | 5.74 | 5.71 | 2132055 |
| 1739230800 | 5.72 | 0 | 0.00 | 5.74 | 5.75 | 5.71 | 1864247 |
| 1738971600 | 5.72 | 0 | 0.00 | 5.71 | 5.7699999 | 5.7 | 3643387 |
| 1738885200 | 5.72 | 0.7 | 13.94 | 5.04 | 5.8 | 5.04 | 12726065 |
| 1738798800 | 5.0199999 | -0.11 | -2.14 | 5.19 | 5.2 | 5 | 162621 |
| 1738712400 | 5.13 | 0.15 | 3.01 | 4.94 | 5.22 | 4.94 | 274901 |
| 1738626000 | 4.98 | -0.09 | -1.78 | 4.82 | 5.0599999 | 4.7699999 | 333081 |
| 1738366800 | 5.07 | -0.14 | -2.69 | 5.24 | 5.2506 | 5.005 | 409605 |
| 1738280400 | 5.21 | 0.15 | 2.96 | 5.16 | 5.47 | 5.09 | 541436 |
| 1738194000 | 5.0599999 | 0.07 | 1.40 | 4.98 | 5.105 | 4.93 | 339606 |
| 1738107600 | 4.99 | -0.02 | -0.40 | 5.03 | 5.08 | 4.835 | 554890 |
| 1738021200 | 5.01 | -0.15 | -2.91 | 5.11 | 5.345 | 4.995 | 343196 |
| 1737762000 | 5.16 | 0.26 | 5.31 | 5.01 | 5.22 | 4.995 | 499909 |
| 1737675600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737589200 | 4.9 | 0.22 | 4.70 | 4.67 | 5.04 | 4.63 | 712990 |
| 1737502800 | 4.68 | 0.11 | 2.41 | 4.66 | 4.73 | 4.4866 | 343870 |
| 1737157200 | 4.57 | 0.07 | 1.56 | 4.6 | 4.66 | 4.44 | 388855 |
| 1737070800 | 4.5 | 0.26 | 6.13 | 4.26 | 4.565 | 4.216 | 743808 |
| 1736984400 | 4.24 | 0.54 | 14.59 | 3.74 | 4.3099999 | 3.7 | 1314695 |
| 1736898000 | 3.7 | -0.33 | -8.19 | 4.11 | 4.11 | 3.64 | 704206 |
| 1736811600 | 4.03 | 0.74 | 22.49 | 3.71 | 4.09 | 3.565 | 1528845 |
| 1736552400 | 3.29 | -0.2 | -5.73 | 3.39 | 3.43 | 3.165 | 684767 |
| 1736379600 | 3.49 | -0.1 | -2.79 | 3.5 | 3.59 | 3.42 | 545766 |
| 1736293200 | 3.59 | -0.21 | -5.53 | 3.84 | 3.985 | 3.52 | 471941 |
| 1736206800 | 3.8 | 0.09 | 2.43 | 3.73 | 3.87 | 3.73 | 379287 |
| 1735947600 | 3.71 | 0 | 0.00 | 3.73 | 3.94 | 3.68 | 634072 |
| 1735861200 | 3.71 | -0.01 | -0.27 | 3.79 | 3.88 | 3.64 | 334178 |
| 1735688400 | 3.72 | 0 | 0.00 | 3.76 | 3.9 | 3.72 | 336303 |
| 1735602000 | 3.72 | 0 | 0.00 | 3.68 | 3.82 | 3.6 | 367453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
