News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.30414746544 | 4.34 | 4.6 | 4.25 | 281528 | 4.35753917 | CS |
| 4 | -0.38 | -7.88381742739 | 4.82 | 5.05 | 4.25 | 524614 | 4.68224272 | CS |
| 12 | -1.06 | -19.2727272727 | 5.5 | 5.79 | 4.25 | 579948 | 5.09153549 | CS |
| 26 | 0.42 | 10.447761194 | 4.02 | 6.06 | 3.63 | 520581 | 5.0654743 | CS |
| 52 | 1.24 | 38.75 | 3.2 | 6.06 | 2.25 | 540909 | 4.11030607 | CS |
| 156 | -6.58 | -59.7096188748 | 11.02 | 13.09 | 2.25 | 807287 | 6.43668222 | CS |
| 260 | -2.15 | -32.6251896813 | 6.59 | 13.09 | 2.25 | 789083 | 6.5032319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042800 | 4.44 | 0.01 | 0.23 | 4.45 | 4.6 | 4.32 | 243286 |
| 1719956400 | 4.43 | 0.13 | 3.02 | 4.26 | 4.43 | 4.25 | 263884 |
| 1719610800 | 4.3 | -0.07 | -1.60 | 4.4 | 4.41 | 4.2699999 | 202735 |
| 1719524400 | 4.37 | 0.04 | 0.92 | 4.33 | 4.38 | 4.28 | 267646 |
| 1719438000 | 4.33 | -0.04 | -0.92 | 4.34 | 4.41 | 4.26 | 391847 |
| 1719351600 | 4.37 | -0.1 | -2.24 | 4.48 | 4.48 | 4.34 | 307964 |
| 1719265200 | 4.47 | 0.07 | 1.59 | 4.4 | 4.48 | 4.38 | 853500 |
| 1719006000 | 4.4 | -0.09 | -2.00 | 4.47 | 4.5199999 | 4.36 | 996015 |
| 1718919600 | 4.49 | -0.11 | -2.39 | 4.62 | 4.66 | 4.48 | 676117 |
| 1718833200 | 4.6 | -0.04 | -0.86 | 4.63 | 4.73 | 4.6 | 281812 |
| 1718746800 | 4.64 | -0.22 | -4.53 | 4.86 | 4.87 | 4.64 | 588433 |
| 1718660400 | 4.86 | -0.05 | -1.02 | 4.9 | 4.94 | 4.85 | 502003 |
| 1718401200 | 4.91 | 0.05 | 1.03 | 4.86 | 4.97 | 4.86 | 604563 |
| 1718314800 | 4.86 | -0.04 | -0.82 | 4.93 | 4.98 | 4.84 | 644661 |
| 1718228400 | 4.9 | 0.02 | 0.41 | 4.9 | 5 | 4.89 | 1111003 |
| 1718142000 | 4.88 | -0.01 | -0.20 | 4.85 | 4.91 | 4.85 | 540924 |
| 1718055600 | 4.89 | 0.07 | 1.45 | 4.8 | 4.95 | 4.8 | 485242 |
| 1717796400 | 4.82 | -0.09 | -1.83 | 4.88 | 4.9 | 4.8 | 285317 |
| 1717710000 | 4.91 | -0.08 | -1.60 | 4.99 | 5.03 | 4.87 | 314072 |
| 1717623600 | 4.99 | 0.19 | 3.96 | 4.82 | 5.05 | 4.7 | 649929 |
| 1717537200 | 4.8 | 0.11 | 2.35 | 4.69 | 4.8 | 4.63 | 640283 |
| 1717450800 | 4.69 | -0.02 | -0.42 | 4.72 | 4.8099999 | 4.68 | 296714 |
| 1717191600 | 4.71 | -0.06 | -1.26 | 4.85 | 4.85 | 4.69 | 739295 |
| 1717105200 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.93 | 4.76 | 508659 |
| 1717018800 | 4.76 | -0.19 | -3.84 | 4.9 | 4.97 | 4.75 | 573228 |
| 1716932400 | 4.95 | -0.15 | -2.94 | 5.0199999 | 5.08 | 4.92 | 486335 |
| 1716846000 | 5.1 | 0.02 | 0.39 | 5.1 | 5.24 | 5.07 | 246760 |
| 1716586800 | 5.08 | 0.11 | 2.21 | 5 | 5.14 | 4.97 | 337407 |
| 1716500400 | 4.97 | -0.13 | -2.55 | 5.14 | 5.14 | 4.95 | 433808 |
| 1716414000 | 5.1 | -0.02 | -0.39 | 5.09 | 5.25 | 5.08 | 616990 |
| 1716327600 | 5.12 | -0.13 | -2.48 | 5.25 | 5.35 | 5.11 | 386368 |
| 1715982000 | 5.25 | -0.14 | -2.60 | 5.41 | 5.44 | 5.21 | 384394 |
| 1715895600 | 5.39 | -0.06 | -1.10 | 5.45 | 5.68 | 5.39 | 873853 |
| 1715809200 | 5.45 | 0.27 | 5.21 | 5.18 | 5.55 | 5.16 | 933483 |
| 1715722800 | 5.18 | 0.07 | 1.37 | 5.16 | 5.25 | 5.15 | 673681 |
| 1715636400 | 5.11 | 0.05 | 0.99 | 5.05 | 5.26 | 5.05 | 649676 |
| 1715377200 | 5.0599999 | -0.01 | -0.20 | 5.09 | 5.25 | 5.03 | 723208 |
| 1715290800 | 5.07 | -0.66 | -11.52 | 5.24 | 5.46 | 5.03 | 2802901 |
| 1715204400 | 5.73 | 0.15 | 2.69 | 5.53 | 5.78 | 5.48 | 961791 |
| 1715118000 | 5.58 | 0.05 | 0.90 | 5.55 | 5.64 | 5.47 | 822604 |
| 1715031600 | 5.53 | 0.15 | 2.79 | 5.37 | 5.55 | 5.35 | 458062 |
| 1714772400 | 5.38 | 0.1 | 1.89 | 5.39 | 5.39 | 5.28 | 596741 |
| 1714686000 | 5.28 | 0.02 | 0.38 | 5.2699999 | 5.34 | 5.19 | 291426 |
| 1714599600 | 5.26 | -0.09 | -1.68 | 5.2699999 | 5.32 | 5.18 | 603113 |
| 1714513200 | 5.35 | -0.13 | -2.37 | 5.45 | 5.48 | 5.35 | 443412 |
| 1714426800 | 5.48 | -0.06 | -1.08 | 5.5 | 5.5199999 | 5.4 | 670651 |
| 1714167600 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1714081200 | 5.54 | -0.13 | -2.29 | 5.5599999 | 5.68 | 5.5199999 | 329879 |
| 1713994800 | 5.67 | 0.05 | 0.89 | 5.63 | 5.79 | 5.62 | 540006 |
| 1713908400 | 5.62 | -0.1 | -1.75 | 5.75 | 5.78 | 5.61 | 458106 |
| 1713822000 | 5.72 | 0.3 | 5.54 | 5.44 | 5.72 | 5.41 | 868319 |
| 1713562800 | 5.42 | 0.03 | 0.56 | 5.44 | 5.48 | 5.37 | 614232 |
| 1713476400 | 5.39 | 0.07 | 1.32 | 5.35 | 5.48 | 5.2699999 | 442043 |
| 1713390000 | 5.32 | -0.07 | -1.30 | 5.46 | 5.48 | 5.3 | 365196 |
| 1713303600 | 5.39 | 0.04 | 0.75 | 5.35 | 5.57 | 5.35 | 384188 |
| 1713217200 | 5.35 | 0.05 | 0.94 | 5.39 | 5.43 | 5.21 | 397646 |
| 1712958000 | 5.3 | -0.23 | -4.16 | 5.48 | 5.5199999 | 5.28 | 576002 |
| 1712871600 | 5.53 | 0.16 | 2.98 | 5.43 | 5.65 | 5.39 | 558276 |
| 1712785200 | 5.37 | -0.23 | -4.11 | 5.5 | 5.6 | 5.35 | 654334 |
| 1712698800 | 5.6 | 0.1 | 1.82 | 5.53 | 5.69 | 5.49 | 418647 |
| 1712612400 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.42 | 668918 |
| 1712353200 | 5.65 | 0.09 | 1.62 | 5.5599999 | 5.72 | 5.53 | 461432 |
| 1712266800 | 5.5599999 | -0.21 | -3.64 | 5.7699999 | 5.7699999 | 5.55 | 383111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
