News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.05263157895 | 3.8 | 3.85 | 3.66 | 2277453 | 3.73669096 | CS |
| 4 | -0.61 | -13.9588100686 | 4.37 | 4.45 | 3.1 | 2142948 | 3.77285721 | CS |
| 12 | -0.73 | -16.2583518931 | 4.49 | 4.7 | 3.1 | 2216241 | 4.12912405 | CS |
| 26 | -0.18 | -4.56852791878 | 3.94 | 5.05 | 3.1 | 2378831 | 4.32289847 | CS |
| 52 | -0.09 | -2.33766233766 | 3.85 | 5.05 | 3.1 | 2415890 | 4.09915906 | CS |
| 156 | -0.95 | -20.16985138 | 4.71 | 6.48 | 2.76 | 2779645 | 4.12084407 | CS |
| 260 | 3.12 | 487.5 | 0.64 | 6.48 | 0.61 | 2620335 | 3.70523917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 3.76 | 0 | 0.00 | 3.72 | 3.78 | 3.72 | 528165 |
| 1745530800 | 3.76 | 0.04 | 1.08 | 3.75 | 3.81 | 3.75 | 1711414 |
| 1745444400 | 3.72 | -0.01 | -0.27 | 3.79 | 3.79 | 3.66 | 2579841 |
| 1745358000 | 3.73 | -0.02 | -0.53 | 3.78 | 3.81 | 3.72 | 3048089 |
| 1745271600 | 3.75 | -0.13 | -3.35 | 3.8 | 3.85 | 3.72 | 1770466 |
| 1744926000 | 3.88 | 0.15 | 4.02 | 3.8 | 3.92 | 3.79 | 1638379 |
| 1744839600 | 3.73 | 0.11 | 3.04 | 3.64 | 3.78 | 3.62 | 1500296 |
| 1744753200 | 3.62 | 0.06 | 1.69 | 3.53 | 3.65 | 3.53 | 2026611 |
| 1744666800 | 3.56 | -0.02 | -0.56 | 3.67 | 3.71 | 3.51 | 1711026 |
| 1744407600 | 3.58 | 0.05 | 1.42 | 3.55 | 3.64 | 3.47 | 1544742 |
| 1744321200 | 3.53 | -0.25 | -6.61 | 3.69 | 3.69 | 3.48 | 1724840 |
| 1744234800 | 3.78 | 0.42 | 12.50 | 3.13 | 3.86 | 3.1 | 5769619 |
| 1744148400 | 3.36 | -0.23 | -6.41 | 3.75 | 3.75 | 3.3 | 2106372 |
| 1744062000 | 3.59 | -0.06 | -1.64 | 3.23 | 3.68 | 3.23 | 2888037 |
| 1743802800 | 3.65 | -0.42 | -10.32 | 3.6 | 3.85 | 3.54 | 3908178 |
| 1743716400 | 4.07 | -0.38 | -8.54 | 4.14 | 4.29 | 4.05 | 2353307 |
| 1743630000 | 4.45 | 0.04 | 0.91 | 4.41 | 4.45 | 4.41 | 1192779 |
| 1743543600 | 4.41 | 0.04 | 0.92 | 4.37 | 4.43 | 4.33 | 812826 |
| 1743457200 | 4.37 | 0.03 | 0.69 | 4.28 | 4.41 | 4.26 | 1438361 |
| 1743198000 | 4.34 | -0.06 | -1.36 | 4.37 | 4.41 | 4.3099999 | 990825 |
| 1743111600 | 4.4 | -0.06 | -1.35 | 4.44 | 4.44 | 4.37 | 952103 |
| 1743025200 | 4.46 | 0 | 0.00 | 4.46 | 4.53 | 4.45 | 1143699 |
| 1742938800 | 4.46 | 0.07 | 1.59 | 4.4 | 4.48 | 4.4 | 1825482 |
| 1742852400 | 4.39 | 0.06 | 1.39 | 4.33 | 4.45 | 4.33 | 1499177 |
| 1742593200 | 4.33 | 0.03 | 0.70 | 4.25 | 4.34 | 4.23 | 1574687 |
| 1742506800 | 4.3 | 0.05 | 1.18 | 4.26 | 4.34 | 4.25 | 1215555 |
| 1742420400 | 4.25 | 0.04 | 0.95 | 4.15 | 4.28 | 4.15 | 2380287 |
| 1742334000 | 4.21 | 0.02 | 0.48 | 4.2 | 4.2699999 | 4.18 | 1039998 |
| 1742247600 | 4.19 | 0.05 | 1.21 | 4.14 | 4.25 | 4.14 | 2031636 |
| 1741988400 | 4.14 | 0.06 | 1.47 | 4.12 | 4.14 | 4.0599999 | 1907248 |
| 1741902000 | 4.08 | -0.12 | -2.86 | 4.2 | 4.2 | 4.03 | 2156984 |
| 1741815600 | 4.2 | 0.15 | 3.70 | 4.14 | 4.22 | 4.09 | 1674619 |
| 1741729200 | 4.05 | 0.12 | 3.05 | 3.95 | 4.09 | 3.95 | 2779139 |
| 1741642800 | 3.93 | -0.14 | -3.44 | 4.03 | 4.04 | 3.9 | 2014977 |
| 1741387200 | 4.07 | 0.11 | 2.78 | 4.0199999 | 4.11 | 4.01 | 2025160 |
| 1741300800 | 3.96 | 0.03 | 0.76 | 3.91 | 4.01 | 3.86 | 2069869 |
| 1741214400 | 3.93 | 0.02 | 0.51 | 3.86 | 3.97 | 3.81 | 3088161 |
| 1741128000 | 3.91 | -0.04 | -1.01 | 3.75 | 3.97 | 3.72 | 5206006 |
| 1741041600 | 3.95 | -0.32 | -7.49 | 4.25 | 4.32 | 3.91 | 3674553 |
| 1740782400 | 4.2699999 | -0.11 | -2.51 | 4.37 | 4.39 | 4.23 | 4641970 |
| 1740696000 | 4.38 | 0.01 | 0.23 | 4.4 | 4.45 | 4.33 | 5787114 |
| 1740609600 | 4.37 | 0.03 | 0.69 | 4.36 | 4.43 | 4.33 | 1815300 |
| 1740523200 | 4.34 | -0.18 | -3.98 | 4.42 | 4.48 | 4.2699999 | 4183803 |
| 1740436800 | 4.5199999 | 0.04 | 0.89 | 4.51 | 4.5199999 | 4.44 | 1025834 |
| 1740177600 | 4.48 | -0.14 | -3.03 | 4.63 | 4.65 | 4.47 | 2279599 |
| 1740091200 | 4.62 | 0.01 | 0.22 | 4.63 | 4.7 | 4.61 | 2105382 |
| 1740004800 | 4.61 | 0.03 | 0.66 | 4.58 | 4.63 | 4.54 | 2519707 |
| 1739918400 | 4.58 | 0.13 | 2.92 | 4.45 | 4.59 | 4.43 | 3566963 |
| 1739572800 | 4.45 | -0.07 | -1.55 | 4.55 | 4.55 | 4.44 | 1912691 |
| 1739486400 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.59 | 4.51 | 1832676 |
| 1739400000 | 4.5599999 | 0 | 0.00 | 4.51 | 4.6 | 4.51 | 2116817 |
| 1739313600 | 4.5599999 | 0.02 | 0.44 | 4.59 | 4.6 | 4.5199999 | 1234982 |
| 1739227200 | 4.54 | 0.1 | 2.25 | 4.49 | 4.55 | 4.44 | 2900909 |
| 1738968000 | 4.44 | 0.06 | 1.37 | 4.4 | 4.46 | 4.39 | 1177748 |
| 1738881600 | 4.38 | -0.09 | -2.01 | 4.47 | 4.5199999 | 4.36 | 1441016 |
| 1738795200 | 4.47 | -0.02 | -0.45 | 4.5 | 4.53 | 4.46 | 747375 |
| 1738708800 | 4.49 | 0.09 | 2.05 | 4.37 | 4.5199999 | 4.37 | 1923229 |
| 1738622400 | 4.4 | -0.01 | -0.23 | 4.2 | 4.48 | 4.19 | 1886754 |
| 1738363200 | 4.41 | -0.1 | -2.22 | 4.49 | 4.53 | 4.4 | 2466734 |
| 1738276800 | 4.51 | -0.01 | -0.22 | 4.54 | 4.5599999 | 4.46 | 2460938 |
| 1738190400 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.53 | 4.41 | 2039323 |
| 1738104000 | 4.5 | -0.07 | -1.53 | 4.6 | 4.66 | 4.49 | 2758746 |
| 1738017600 | 4.57 | 0.03 | 0.66 | 4.5 | 4.59 | 4.45 | 3855566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
