News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.25 | 4 | 4.18 | 3.97 | 2330 | 4.01107296 | CS |
| 4 | 0 | 0 | 4.05 | 4.18 | 3.76 | 2434 | 4.00203554 | CS |
| 12 | -0.52 | -11.3785557987 | 4.57 | 4.58 | 3.76 | 3028 | 4.0759349 | CS |
| 26 | -0.91 | -18.3467741935 | 4.96 | 5.7 | 3.76 | 3160 | 4.54472677 | CS |
| 52 | -2.15 | -34.6774193548 | 6.2 | 6.67 | 3.76 | 2803 | 4.660926 | CS |
| 156 | -4.61 | -53.233256351 | 8.66 | 9.5 | 3.76 | 2523 | 6.8172076 | CS |
| 260 | -5.15 | -55.9782608696 | 9.2 | 10.15 | 3.51 | 2715 | 6.92194408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1721338800 | 4.18 | 0.17 | 4.24 | 4.18 | 4.18 | 4.18 | 150 |
| 1721252400 | 4.01 | 0.01 | 0.25 | 4.05 | 4.05 | 4 | 2900 |
| 1721166000 | 4 | -0.07 | -1.72 | 4.04 | 4.11 | 4 | 2500 |
| 1721079600 | 4.07 | 0.06 | 1.50 | 4.07 | 4.07 | 4.07 | 200 |
| 1720820400 | 4.01 | -0.04 | -0.99 | 4 | 4.01 | 3.97 | 5900 |
| 1720734000 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 2103 |
| 1720647600 | 4 | 0 | 0.00 | 4.07 | 4.08 | 4 | 2900 |
| 1720561200 | 4 | -0.08 | -1.96 | 4.1 | 4.1 | 3.99 | 4700 |
| 1720474800 | 4.08 | 0.06 | 1.49 | 4.03 | 4.11 | 4.01 | 6900 |
| 1720215600 | 4.0199999 | 0.01 | 0.25 | 4 | 4.0199999 | 4 | 600 |
| 1720129200 | 4.01 | 0.04 | 1.01 | 4.03 | 4.03 | 4.01 | 1100 |
| 1720042800 | 3.97 | 0.02 | 0.51 | 4.04 | 4.04 | 3.97 | 4000 |
| 1719956400 | 3.95 | -0.05 | -1.25 | 4.03 | 4.03 | 3.95 | 400 |
| 1719610800 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 200 |
| 1719524400 | 3.95 | -0.07 | -1.74 | 4.17 | 4.17 | 3.95 | 2200 |
| 1719438000 | 4.0199999 | 0.02 | 0.50 | 4.1 | 4.1 | 4.0199999 | 400 |
| 1719351600 | 4 | -0.07 | -1.72 | 4.05 | 4.05 | 3.99 | 3000 |
| 1719265200 | 4.07 | 0.15 | 3.83 | 4.07 | 4.07 | 4.07 | 100 |
| 1719006000 | 3.92 | 0.02 | 0.51 | 4.05 | 4.05 | 3.76 | 6000 |
| 1718919600 | 3.9 | -0.2 | -4.88 | 4.17 | 4.17 | 3.89 | 5200 |
| 1718833200 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.1 | 4.0599999 | 300 |
| 1718746800 | 4.05 | -0.02 | -0.49 | 4.17 | 4.17 | 4.05 | 610 |
| 1718660400 | 4.07 | 0 | 0.00 | 4.12 | 4.12 | 4.07 | 500 |
| 1718401200 | 4.07 | 0 | 0.00 | 4.08 | 4.08 | 4 | 1200 |
| 1718314800 | 4.07 | -0.04 | -0.97 | 4.18 | 4.2 | 4.07 | 2900 |
| 1718228400 | 4.11 | 0.06 | 1.48 | 4.17 | 4.2 | 4 | 12556 |
| 1718142000 | 4.05 | 0.18 | 4.65 | 4.2 | 4.2 | 4.05 | 600 |
| 1718055600 | 3.87 | -0.15 | -3.73 | 4.16 | 4.16 | 3.78 | 14100 |
| 1717796400 | 4.0199999 | -0.15 | -3.60 | 4.1 | 4.1 | 4.01 | 7500 |
| 1717710000 | 4.17 | 0.04 | 0.97 | 4.195 | 4.195 | 4.17 | 500 |
| 1717623600 | 4.13 | -0.12 | -2.82 | 4.21 | 4.21 | 4.13 | 400 |
| 1717537200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1717450800 | 4.25 | 0.15 | 3.66 | 4.14 | 4.25 | 4.1 | 1100 |
| 1717191600 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 4 | 1500 |
| 1717105200 | 4.05 | -0.07 | -1.70 | 4.05 | 4.05 | 4.05 | 100 |
| 1717018800 | 4.12 | 0.12 | 3.00 | 4.13 | 4.13 | 4.12 | 200 |
| 1716932400 | 4 | -0.1 | -2.44 | 4.13 | 4.13 | 4 | 500 |
| 1716846000 | 4.1 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 5300 |
| 1716586800 | 4.1 | 0.1 | 2.50 | 4 | 4.25 | 4 | 12200 |
| 1716500400 | 4 | -0.1 | -2.44 | 4.15 | 4.15 | 4 | 5322 |
| 1716414000 | 4.1 | 0 | 0.00 | 4.17 | 4.17 | 4.1 | 1200 |
| 1716327600 | 4.1 | 0 | 0.00 | 4.22 | 4.22 | 4.1 | 1100 |
| 1715982000 | 4.1 | -0.06 | -1.44 | 4.2 | 4.2 | 4.05 | 8201 |
| 1715895600 | 4.16 | -0.04 | -0.95 | 4.15 | 4.2 | 4.14 | 3700 |
| 1715809200 | 4.2 | 0 | 0.00 | 4.3 | 4.3 | 4.2 | 1800 |
| 1715722800 | 4.2 | 0.05 | 1.20 | 4.22 | 4.3 | 4.15 | 3900 |
| 1715636400 | 4.15 | -0.1 | -2.35 | 4.2699999 | 4.2699999 | 4.15 | 1400 |
| 1715377200 | 4.25 | 0.03 | 0.71 | 4.3 | 4.37 | 4.25 | 800 |
| 1715290800 | 4.22 | -0.18 | -4.09 | 4.4 | 4.4 | 4.07 | 17810 |
| 1715204400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1715118000 | 4.4 | -0.02 | -0.45 | 4.5 | 4.5 | 4.4 | 600 |
| 1715031600 | 4.42 | -0.04 | -0.90 | 4.51 | 4.51 | 4.4 | 3400 |
| 1714772400 | 4.46 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.46 | 500 |
| 1714686000 | 4.47 | -0.08 | -1.76 | 4.5199999 | 4.5199999 | 4.4 | 1400 |
| 1714599600 | 4.55 | 0.08 | 1.79 | 4.58 | 4.58 | 4.55 | 400 |
| 1714513200 | 4.47 | -0.06 | -1.32 | 4.58 | 4.58 | 4.47 | 1000 |
| 1714426800 | 4.53 | 0.03 | 0.67 | 4.57 | 4.57 | 4.53 | 500 |
| 1714167600 | 4.5 | 0 | 0.00 | 4.57 | 4.58 | 4.5 | 900 |
| 1714081200 | 4.5 | -0.1 | -2.17 | 4.57 | 4.57 | 4.5 | 201 |
| 1713994800 | 4.6 | -0.05 | -1.08 | 4.7699999 | 4.7699999 | 4.6 | 400 |
| 1713908400 | 4.65 | -0.01 | -0.21 | 4.65 | 4.65 | 4.65 | 5000 |
| 1713822000 | 4.66 | -0.06 | -1.27 | 4.7 | 4.7 | 4.66 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
