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 | -0.816326530612 | 4.9 | 5.05 | 4.68 | 779632 | 4.81351307 | CS |
| 4 | 0.67 | 15.9904534606 | 4.19 | 5.05 | 4.02 | 945544 | 4.623292 | CS |
| 12 | 1.33 | 37.6770538244 | 3.53 | 5.05 | 3.5 | 845026 | 4.17268143 | CS |
| 26 | 1 | 25.9067357513 | 3.86 | 5.05 | 3.41 | 943922 | 3.97704935 | CS |
| 52 | 0.12 | 2.53164556962 | 4.74 | 5.05 | 3.41 | 819765 | 4.0710975 | CS |
| 156 | -2.9 | -37.3711340206 | 7.76 | 8.25 | 2.56 | 913608 | 4.59038605 | CS |
| 260 | 2.82 | 138.235294118 | 2.04 | 9.84 | 1.2 | 916190 | 5.13570401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 4.86 | 0 | 0.00 | 4.86 | 5.05 | 4.83 | 1513601 |
| 1720820400 | 4.86 | 0.07 | 1.46 | 4.83 | 4.87 | 4.78 | 745174 |
| 1720734000 | 4.79 | 0.1 | 2.13 | 4.72 | 4.82 | 4.72 | 504435 |
| 1720647600 | 4.69 | -0.08 | -1.68 | 4.79 | 4.79 | 4.68 | 546970 |
| 1720561200 | 4.7699999 | -0.17 | -3.44 | 4.9 | 4.93 | 4.76 | 587979 |
| 1720474800 | 4.94 | 0.17 | 3.56 | 4.79 | 4.95 | 4.79 | 869306 |
| 1720215600 | 4.7699999 | -0.07 | -1.45 | 4.82 | 4.86 | 4.73 | 711558 |
| 1720129200 | 4.84 | 0.22 | 4.76 | 4.65 | 4.85 | 4.61 | 1380546 |
| 1720042800 | 4.62 | 0.02 | 0.43 | 4.6 | 4.64 | 4.54 | 506312 |
| 1719956400 | 4.6 | -0.11 | -2.34 | 4.66 | 4.67 | 4.5199999 | 587483 |
| 1719610800 | 4.71 | 0.04 | 0.86 | 4.67 | 4.74 | 4.66 | 718745 |
| 1719524400 | 4.67 | 0.01 | 0.21 | 4.65 | 4.69 | 4.5599999 | 1014278 |
| 1719438000 | 4.66 | 0.09 | 1.97 | 4.55 | 4.74 | 4.55 | 2356534 |
| 1719351600 | 4.57 | 0.06 | 1.33 | 4.5 | 4.63 | 4.5 | 1107847 |
| 1719265200 | 4.51 | 0.26 | 6.12 | 4.24 | 4.5599999 | 4.24 | 1564937 |
| 1719006000 | 4.25 | 0.14 | 3.41 | 4.07 | 4.26 | 4.0199999 | 1288082 |
| 1718919600 | 4.11 | -0.11 | -2.61 | 4.19 | 4.26 | 4.08 | 845472 |
| 1718833200 | 4.22 | 0 | 0.00 | 4.2 | 4.23 | 4.16 | 311196 |
| 1718746800 | 4.22 | 0.03 | 0.72 | 4.19 | 4.29 | 4.19 | 804881 |
| 1718660400 | 4.19 | -0.01 | -0.24 | 4.17 | 4.23 | 4.15 | 641202 |
| 1718401200 | 4.2 | 0 | 0.00 | 4.16 | 4.26 | 4.14 | 856108 |
| 1718314800 | 4.2 | -0.06 | -1.41 | 4.25 | 4.28 | 4.17 | 1008760 |
| 1718228400 | 4.26 | 0.07 | 1.67 | 4.2 | 4.29 | 4.2 | 1182017 |
| 1718142000 | 4.19 | 0.03 | 0.72 | 4.13 | 4.25 | 4.11 | 1587094 |
| 1718055600 | 4.16 | 0.28 | 7.22 | 3.88 | 4.17 | 3.88 | 2620125 |
| 1717796400 | 3.88 | 0.01 | 0.26 | 3.84 | 3.96 | 3.83 | 856205 |
| 1717710000 | 3.87 | 0.04 | 1.04 | 3.84 | 3.92 | 3.81 | 704705 |
| 1717623600 | 3.83 | 0.12 | 3.23 | 3.74 | 3.84 | 3.73 | 526627 |
| 1717537200 | 3.71 | 0 | 0.00 | 3.72 | 3.73 | 3.68 | 214949 |
| 1717450800 | 3.71 | -0.04 | -1.07 | 3.72 | 3.73 | 3.67 | 307153 |
| 1717191600 | 3.75 | 0.07 | 1.90 | 3.69 | 3.75 | 3.64 | 828979 |
| 1717105200 | 3.68 | 0 | 0.00 | 3.67 | 3.7 | 3.63 | 420752 |
| 1717018800 | 3.68 | 0 | 0.00 | 3.65 | 3.7 | 3.65 | 351987 |
| 1716932400 | 3.68 | -0.05 | -1.34 | 3.74 | 3.74 | 3.66 | 662680 |
| 1716846000 | 3.73 | 0 | 0.00 | 3.72 | 3.75 | 3.7 | 207560 |
| 1716586800 | 3.73 | 0.02 | 0.54 | 3.71 | 3.77 | 3.71 | 240091 |
| 1716500400 | 3.71 | -0.09 | -2.37 | 3.78 | 3.8 | 3.71 | 371188 |
| 1716414000 | 3.8 | -0.04 | -1.04 | 3.81 | 3.87 | 3.78 | 386201 |
| 1716327600 | 3.84 | 0.03 | 0.79 | 3.81 | 3.87 | 3.79 | 441968 |
| 1715982000 | 3.81 | -0.05 | -1.30 | 3.9 | 3.9 | 3.78 | 881913 |
| 1715895600 | 3.86 | 0.03 | 0.78 | 3.8 | 3.89 | 3.8 | 622360 |
| 1715809200 | 3.83 | 0.01 | 0.26 | 3.84 | 3.87 | 3.81 | 410077 |
| 1715722800 | 3.82 | -0.01 | -0.26 | 3.82 | 3.89 | 3.81 | 777134 |
| 1715636400 | 3.83 | -0.09 | -2.30 | 3.88 | 3.96 | 3.82 | 855799 |
| 1715377200 | 3.92 | -0.11 | -2.73 | 4.0199999 | 4.03 | 3.86 | 1223054 |
| 1715290800 | 4.03 | 0.07 | 1.77 | 3.92 | 4.0599999 | 3.88 | 2377972 |
| 1715204400 | 3.96 | 0.38 | 10.61 | 3.71 | 3.98 | 3.68 | 4519729 |
| 1715118000 | 3.58 | -0.07 | -1.92 | 3.65 | 3.66 | 3.57 | 632283 |
| 1715031600 | 3.65 | 0.09 | 2.53 | 3.57 | 3.65 | 3.56 | 562919 |
| 1714772400 | 3.56 | -0.03 | -0.84 | 3.63 | 3.63 | 3.56 | 500747 |
| 1714686000 | 3.59 | -0.02 | -0.55 | 3.63 | 3.65 | 3.56 | 440168 |
| 1714599600 | 3.61 | -0.04 | -1.10 | 3.62 | 3.65 | 3.56 | 485088 |
| 1714513200 | 3.65 | 0.05 | 1.39 | 3.62 | 3.65 | 3.56 | 649495 |
| 1714426800 | 3.6 | 0.01 | 0.28 | 3.55 | 3.6 | 3.55 | 419492 |
| 1714167600 | 3.59 | 0.01 | 0.28 | 3.59 | 3.62 | 3.58 | 244114 |
| 1714081200 | 3.58 | 0.01 | 0.28 | 3.54 | 3.59 | 3.5 | 258429 |
| 1713994800 | 3.57 | -0.05 | -1.38 | 3.6 | 3.62 | 3.55 | 264188 |
| 1713908400 | 3.62 | 0.08 | 2.26 | 3.53 | 3.63 | 3.51 | 504864 |
| 1713822000 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.48 | 492733 |
| 1713562800 | 3.52 | 0 | 0.00 | 3.5 | 3.55 | 3.46 | 299488 |
| 1713476400 | 3.52 | -0.01 | -0.28 | 3.55 | 3.57 | 3.5 | 439884 |
| 1713390000 | 3.53 | 0.03 | 0.86 | 3.57 | 3.63 | 3.52 | 527667 |
| 1713303600 | 3.5 | -0.01 | -0.28 | 3.51 | 3.54 | 3.41 | 701421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
