News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.584795321637 | 3.42 | 3.46 | 3.34 | 48388 | 3.42283814 | CS |
| 4 | 0.01 | 0.294985250737 | 3.39 | 3.46 | 3.312 | 42086 | 3.39794819 | CS |
| 12 | 0.11 | 3.34346504559 | 3.29 | 3.46 | 3.1 | 43980 | 3.33080931 | CS |
| 26 | 0.24 | 7.59493670886 | 3.16 | 3.5399 | 3.09 | 43167 | 3.31045682 | CS |
| 52 | -0.19 | -5.29247910864 | 3.59 | 3.81 | 2.95 | 62649 | 3.32665468 | CS |
| 156 | 0.6 | 21.4285714286 | 2.8 | 4.98 | 2.07 | 157548 | 3.26999407 | CS |
| 260 | -10.78 | -76.0225669958 | 14.18 | 15.29 | 1.3582 | 169236 | 3.22048578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 3.4 | -0.04 | -1.16 | 3.47 | 3.47 | 3.385 | 42958 |
| 1726872000 | 3.44 | 0.03 | 0.88 | 3.39 | 3.46 | 3.3605 | 119661 |
| 1726785600 | 3.41 | 0.01 | 0.29 | 3.42 | 3.42 | 3.34 | 46386 |
| 1726699200 | 3.4 | 0 | 0.00 | 3.4 | 3.45 | 3.4 | 19870 |
| 1726612800 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4431 | 3.4 | 28507 |
| 1726526400 | 3.41 | 0 | 0.00 | 3.42 | 3.44 | 3.39 | 27516 |
| 1726267200 | 3.41 | 0.06 | 1.79 | 3.35 | 3.42 | 3.34 | 25312 |
| 1726180800 | 3.35 | -0.01 | -0.30 | 3.36 | 3.36 | 3.35 | 37733 |
| 1726094400 | 3.36 | 0.01 | 0.30 | 3.35 | 3.38 | 3.312 | 46314 |
| 1726008000 | 3.35 | 0 | 0.00 | 3.35 | 3.3642 | 3.34 | 56373 |
| 1725921600 | 3.35 | -0.03 | -0.89 | 3.39 | 3.3969 | 3.35 | 25153 |
| 1725662400 | 3.38 | 0.02 | 0.60 | 3.4 | 3.43 | 3.34 | 58851 |
| 1725576000 | 3.36 | 0.01 | 0.30 | 3.35 | 3.39 | 3.35 | 31483 |
| 1725489600 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 23334 |
| 1725403200 | 3.4 | -0.06 | -1.73 | 3.45 | 3.46 | 3.39 | 42076 |
| 1725057600 | 3.46 | 0.07 | 2.06 | 3.42 | 3.46 | 3.4 | 82855 |
| 1724971200 | 3.39 | -0.01 | -0.29 | 3.42 | 3.42 | 3.36 | 30576 |
| 1724884800 | 3.4 | 0.01 | 0.29 | 3.36 | 3.4 | 3.355 | 31010 |
| 1724798400 | 3.39 | 0 | 0.00 | 3.39 | 3.41 | 3.38 | 24326 |
| 1724712000 | 3.39 | 0 | 0.00 | 3.39 | 3.41 | 3.38 | 42301 |
| 1724452800 | 3.39 | -0.02 | -0.59 | 3.36 | 3.41 | 3.3589 | 18668 |
| 1724366400 | 3.41 | 0.01 | 0.29 | 3.38 | 3.42 | 3.37 | 37457 |
| 1724280000 | 3.4 | 0.03 | 0.89 | 3.36 | 3.42 | 3.36 | 32170 |
| 1724193600 | 3.37 | -0.05 | -1.46 | 3.39 | 3.4 | 3.31 | 40953 |
| 1724107200 | 3.42 | 0.03 | 0.88 | 3.4 | 3.43 | 3.39 | 49708 |
| 1723848000 | 3.39 | 0 | 0.00 | 3.39 | 3.41 | 3.375 | 60790 |
| 1723761600 | 3.39 | 0.04 | 1.19 | 3.35 | 3.4 | 3.35 | 49285 |
| 1723675200 | 3.35 | 0.09 | 2.76 | 3.29 | 3.36 | 3.2599999 | 156715 |
| 1723588800 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.29 | 3.2 | 50366 |
| 1723502400 | 3.25 | 0 | 0.00 | 3.25 | 3.275 | 3.2201 | 44712 |
| 1723243200 | 3.25 | -0.12 | -3.56 | 3.27 | 3.3 | 3.25 | 61989 |
| 1723156800 | 3.37 | 0.12 | 3.69 | 3.31 | 3.37 | 3.225 | 56917 |
| 1723070400 | 3.25 | 0.14 | 4.50 | 3.21 | 3.2799999 | 3.175 | 34360 |
| 1722984000 | 3.11 | -0.04 | -1.27 | 3.19 | 3.2 | 3.11 | 23226 |
| 1722897600 | 3.15 | -0.1 | -3.08 | 3.17 | 3.23 | 3.1 | 52698 |
| 1722638400 | 3.25 | -0.02 | -0.61 | 3.24 | 3.2599999 | 3.2 | 132063 |
| 1722552000 | 3.27 | -0.01 | -0.30 | 3.2599999 | 3.27 | 3.24 | 38001 |
| 1722465600 | 3.2799999 | 0.03 | 0.92 | 3.3 | 3.31 | 3.25 | 31383 |
| 1722379200 | 3.25 | -0.03 | -0.91 | 3.25 | 3.27 | 3.22 | 10685 |
| 1722292800 | 3.2799999 | -0.01 | -0.30 | 3.33 | 3.33 | 3.2599999 | 27983 |
| 1722033600 | 3.29 | 0.05 | 1.54 | 3.23 | 3.29 | 3.205 | 49601 |
| 1721947200 | 3.24 | -0.05 | -1.52 | 3.2599999 | 3.305 | 3.22 | 17163 |
| 1721860800 | 3.29 | -0.09 | -2.66 | 3.38 | 3.38 | 3.2799999 | 24388 |
| 1721774400 | 3.38 | 0.14 | 4.32 | 3.23 | 3.38 | 3.2 | 77700 |
| 1721688000 | 3.24 | 0 | 0.00 | 3.25 | 3.25 | 3.2301 | 5965 |
| 1721428800 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.3 | 3.2208 | 17141 |
| 1721342400 | 3.2799999 | -0.06 | -1.80 | 3.33 | 3.35 | 3.2599999 | 36339 |
| 1721256000 | 3.34 | 0.07 | 2.14 | 3.27 | 3.35 | 3.27 | 41158 |
| 1721169600 | 3.27 | 0.02 | 0.62 | 3.22 | 3.29 | 3.22 | 108811 |
| 1721083200 | 3.25 | -0.05 | -1.52 | 3.2799999 | 3.3 | 3.25 | 29465 |
| 1720824000 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.3099 | 3.2799999 | 18695 |
| 1720737600 | 3.29 | -0.07 | -2.08 | 3.36 | 3.37 | 3.29 | 19276 |
| 1720651200 | 3.36 | 0.1 | 3.07 | 3.2799999 | 3.38 | 3.25 | 96991 |
| 1720564800 | 3.2599999 | 0.08 | 2.52 | 3.25 | 3.2625 | 3.225 | 55560 |
| 1720478400 | 3.18 | -0.06 | -1.85 | 3.25 | 3.2799 | 3.18 | 54765 |
| 1720219200 | 3.24 | -0.01 | -0.31 | 3.18 | 3.2692 | 3.18 | 32817 |
| 1720040640 | 3.25 | 0 | 0.00 | 3.27 | 3.27 | 3.25 | 11616 |
| 1719960000 | 3.25 | -0.01 | -0.31 | 3.25 | 3.2599999 | 3.25 | 24038 |
| 1719873600 | 3.2599999 | 0 | 0.00 | 3.29 | 3.29 | 3.23 | 19562 |
| 1719614400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1719528000 | 3.2599999 | 0 | 0.00 | 3.29 | 3.29 | 3.22 | 44520 |
| 1719441600 | 3.2599999 | 0.02 | 0.62 | 3.21 | 3.27 | 3.21 | 50731 |
| 1719355200 | 3.24 | 0.05 | 1.57 | 3.15 | 3.2599999 | 3.13 | 47046 |
| 1719268800 | 3.19 | 0.06 | 1.92 | 3.13 | 3.245 | 3.13 | 44276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
