News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 3.63836824697 | 4.535 | 4.7 | 4.32 | 15068 | 4.48615281 | CS |
| 4 | 0.14 | 3.0701754386 | 4.56 | 4.85 | 4.32 | 31632 | 4.5921245 | CS |
| 12 | -0.28 | -5.62248995984 | 4.98 | 5.11 | 4.32 | 49377 | 4.6206767 | CS |
| 26 | 1.06 | 29.1208791209 | 3.64 | 5.77 | 3.59 | 88524 | 4.79537226 | CS |
| 52 | 1.64 | 53.5947712418 | 3.06 | 5.77 | 2.9 | 76244 | 4.3808396 | CS |
| 156 | -1.17 | -19.9318568995 | 5.87 | 7.2 | 2.46 | 57171 | 4.59768459 | CS |
| 260 | 1.42 | 43.2926829268 | 3.28 | 7.2 | 1.47 | 66863 | 3.9318928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720129200 | 4.7 | 0.17 | 3.75 | 4.53 | 4.7 | 4.5 | 6650 |
| 1720042800 | 4.53 | 0.01 | 0.22 | 4.54 | 4.55 | 4.49 | 6208 |
| 1719956400 | 4.5199999 | 0.05 | 1.12 | 4.46 | 4.5199999 | 4.46 | 8700 |
| 1719610800 | 4.47 | -0.01 | -0.22 | 4.44 | 4.49 | 4.32 | 28757 |
| 1719524400 | 4.48 | -0.03 | -0.67 | 4.535 | 4.54 | 4.45 | 16605 |
| 1719438000 | 4.51 | -0.16 | -3.43 | 4.61 | 4.7 | 4.47 | 19401 |
| 1719351600 | 4.67 | 0.03 | 0.65 | 4.59 | 4.7 | 4.59 | 8801 |
| 1719265200 | 4.64 | 0.06 | 1.31 | 4.5599999 | 4.7 | 4.5 | 21145 |
| 1719006000 | 4.58 | -0.05 | -1.08 | 4.61 | 4.61 | 4.58 | 13612 |
| 1718919600 | 4.63 | -0.08 | -1.70 | 4.69 | 4.69 | 4.57 | 13800 |
| 1718833200 | 4.71 | 0.01 | 0.21 | 4.7 | 4.83 | 4.7 | 5402 |
| 1718746800 | 4.7 | 0.06 | 1.29 | 4.62 | 4.7 | 4.5199999 | 22700 |
| 1718660400 | 4.64 | 0.08 | 1.75 | 4.51 | 4.64 | 4.51 | 142340 |
| 1718401200 | 4.5599999 | -0.14 | -2.98 | 4.65 | 4.65 | 4.55 | 111500 |
| 1718314800 | 4.7 | -0.11 | -2.29 | 4.8 | 4.85 | 4.69 | 44806 |
| 1718228400 | 4.8099999 | 0.31 | 6.89 | 4.49 | 4.85 | 4.49 | 21500 |
| 1718142000 | 4.5 | -0.05 | -1.10 | 4.6 | 4.69 | 4.5 | 87600 |
| 1718055600 | 4.55 | 0.05 | 1.11 | 4.5 | 4.58 | 4.48 | 6002 |
| 1717796400 | 4.5 | -0.1 | -2.17 | 4.54 | 4.6 | 4.48 | 17625 |
| 1717710000 | 4.6 | 0.02 | 0.44 | 4.5599999 | 4.61 | 4.5599999 | 4500 |
| 1717623600 | 4.58 | 0.03 | 0.66 | 4.5599999 | 4.59 | 4.5 | 34008 |
| 1717537200 | 4.55 | 0.2 | 4.60 | 4.4 | 4.62 | 4.4 | 217243 |
| 1717450800 | 4.35 | -0.15 | -3.33 | 4.46 | 4.46 | 4.34 | 3952 |
| 1717191600 | 4.5 | -0.15 | -3.23 | 4.65 | 4.66 | 4.5 | 5900 |
| 1717105200 | 4.65 | 0.26 | 5.92 | 4.41 | 4.65 | 4.41 | 22579 |
| 1717018800 | 4.39 | -0.16 | -3.52 | 4.53 | 4.53 | 4.36 | 5100 |
| 1716932400 | 4.55 | -0.05 | -1.09 | 4.51 | 4.55 | 4.44 | 6000 |
| 1716846000 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.6 | 4.47 | 3150 |
| 1716586800 | 4.5599999 | 0.01 | 0.22 | 4.53 | 4.5599999 | 4.48 | 44422 |
| 1716500400 | 4.55 | 0.05 | 1.11 | 4.5199999 | 4.55 | 4.36 | 1009577 |
| 1716414000 | 4.5 | -0.2 | -4.26 | 4.62 | 4.8 | 4.5 | 24121 |
| 1716327600 | 4.7 | -0.08 | -1.67 | 4.76 | 4.76 | 4.68 | 10422 |
| 1715982000 | 4.78 | 0.03 | 0.63 | 4.75 | 4.78 | 4.75 | 4256 |
| 1715895600 | 4.75 | -0.05 | -1.04 | 4.58 | 4.75 | 4.58 | 2002 |
| 1715809200 | 4.8 | 0.04 | 0.84 | 4.75 | 4.85 | 4.69 | 32725 |
| 1715722800 | 4.76 | 0.06 | 1.28 | 4.7 | 4.85 | 4.7 | 15515 |
| 1715636400 | 4.7 | -0.12 | -2.49 | 4.84 | 4.84 | 4.53 | 399916 |
| 1715377200 | 4.82 | -0.13 | -2.63 | 4.95 | 4.95 | 4.82 | 10808 |
| 1715290800 | 4.95 | 0.1 | 2.06 | 4.82 | 4.95 | 4.82 | 54730 |
| 1715204400 | 4.85 | 0.1 | 2.11 | 4.76 | 4.85 | 4.76 | 23702 |
| 1715118000 | 4.75 | 0.01 | 0.21 | 4.74 | 4.79 | 4.55 | 33544 |
| 1715031600 | 4.74 | 0.08 | 1.72 | 4.66 | 4.74 | 4.62 | 26700 |
| 1714772400 | 4.66 | -0.04 | -0.85 | 4.73 | 4.74 | 4.64 | 7440 |
| 1714686000 | 4.7 | -0.17 | -3.49 | 4.82 | 4.82 | 4.47 | 57410 |
| 1714599600 | 4.87 | -0.08 | -1.62 | 4.95 | 4.95 | 4.75 | 5204 |
| 1714513200 | 4.95 | -0.04 | -0.80 | 4.95 | 5.11 | 4.87 | 64216 |
| 1714426800 | 4.99 | 0.23 | 4.83 | 4.84 | 4.99 | 4.78 | 7734 |
| 1714167600 | 4.76 | 0 | 0.00 | 4.78 | 4.78 | 4.76 | 2181 |
| 1714081200 | 4.76 | 0.09 | 1.93 | 4.64 | 4.8 | 4.64 | 6700 |
| 1713994800 | 4.67 | 0.04 | 0.86 | 4.63 | 4.69 | 4.53 | 10700 |
| 1713908400 | 4.63 | 0.08 | 1.76 | 4.5599999 | 4.66 | 4.5599999 | 900 |
| 1713822000 | 4.55 | -0.05 | -1.09 | 4.58 | 4.62 | 4.55 | 11355 |
| 1713562800 | 4.6 | -0.04 | -0.86 | 4.63 | 4.63 | 4.6 | 3301 |
| 1713476400 | 4.64 | -0.16 | -3.33 | 4.76 | 4.76 | 4.62 | 10195 |
| 1713390000 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.84 | 4.78 | 4323 |
| 1713303600 | 4.83 | -0.04 | -0.82 | 4.82 | 4.86 | 4.82 | 3002 |
| 1713217200 | 4.87 | 0.07 | 1.46 | 4.78 | 4.9 | 4.73 | 16201 |
| 1712958000 | 4.8 | -0.18 | -3.61 | 4.91 | 4.91 | 4.7 | 14308 |
| 1712871600 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 100 |
| 1712785200 | 5 | 0.07 | 1.42 | 4.95 | 5 | 4.95 | 800 |
| 1712698800 | 4.93 | -0.08 | -1.60 | 4.97 | 5.01 | 4.89 | 5000 |
| 1712612400 | 5.01 | 0.06 | 1.21 | 4.93 | 5.03 | 4.9 | 7840 |
| 1712353200 | 4.95 | -0.03 | -0.60 | 4.92 | 5.0599999 | 4.9 | 18154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
