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 | 1.70648464164 | 5.86 | 5.96 | 5.77 | 48417 | 5.84987191 | CS |
| 4 | 0.13 | 2.22984562607 | 5.83 | 5.96 | 5.5 | 57746 | 5.82071311 | CS |
| 12 | 0.16 | 2.75862068966 | 5.8 | 6.3199 | 5.3 | 78813 | 5.82417554 | CS |
| 26 | 0.54 | 9.963099631 | 5.42 | 6.3199 | 5.24 | 66437 | 5.71885435 | CS |
| 52 | -0.27 | -4.33386837881 | 6.23 | 6.63 | 4.73 | 68820 | 5.69359401 | CS |
| 156 | -2.98 | -33.3333333333 | 8.94 | 9.01 | 4.3 | 57913 | 5.77015639 | CS |
| 260 | -2.14 | -26.4197530864 | 8.1 | 9.7441 | 3.9301 | 51289 | 6.35777185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 5.9 | 0.07 | 1.20 | 5.85 | 5.94 | 5.82 | 80875 |
| 1726612200 | 5.8301 | 0.02 | 0.35 | 5.79 | 5.8467 | 5.79 | 15607 |
| 1726525800 | 5.8099999 | -0.01 | -0.17 | 5.84 | 5.8698 | 5.8099999 | 36200 |
| 1726266600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 77206 |
| 1726180200 | 5.85 | 0.02 | 0.34 | 5.86 | 5.885 | 5.7699999 | 32199 |
| 1726093800 | 5.83 | -0.04 | -0.68 | 5.92 | 5.92 | 5.6901 | 47686 |
| 1726007400 | 5.87 | 0.05 | 0.89 | 5.82 | 5.9199 | 5.742 | 35401 |
| 1725921000 | 5.8179999 | -0.06 | -0.99 | 5.87 | 5.915 | 5.79 | 78106 |
| 1725661800 | 5.876 | -0 | -0.07 | 5.88 | 5.88 | 5.82 | 35416 |
| 1725575400 | 5.88 | 0 | 0.00 | 5.87 | 5.88 | 5.7699999 | 121957 |
| 1725489000 | 5.88 | 0.08 | 1.38 | 5.76 | 5.88 | 5.76 | 25591 |
| 1725402600 | 5.8 | 0.02 | 0.35 | 5.78 | 5.9 | 5.72 | 33503 |
| 1725057000 | 5.78 | -0.04 | -0.69 | 5.84 | 5.94 | 5.72 | 48248 |
| 1724970600 | 5.82 | 0.23 | 4.11 | 5.6 | 5.84 | 5.6 | 94943 |
| 1724884200 | 5.59 | -0.15 | -2.61 | 5.72 | 5.7754 | 5.5 | 78202 |
| 1724797800 | 5.74 | -0.01 | -0.10 | 5.8099999 | 5.8422 | 5.6801 | 49461 |
| 1724711400 | 5.746 | -0.05 | -0.93 | 5.74 | 5.805 | 5.7 | 46066 |
| 1724452200 | 5.8 | -0.11 | -1.86 | 5.84 | 5.8499 | 5.72 | 53355 |
| 1724365800 | 5.91 | 0.1 | 1.71 | 5.83 | 5.92 | 5.78 | 107147 |
| 1724279400 | 5.8105 | -0.05 | -0.93 | 5.9 | 5.9499 | 5.7699999 | 65233 |
| 1724193000 | 5.865 | 0.03 | 0.43 | 5.82 | 5.93 | 5.75 | 96567 |
| 1724106600 | 5.84 | 0.07 | 1.21 | 5.79 | 5.85 | 5.67 | 62672 |
| 1723847400 | 5.7699999 | 0.04 | 0.70 | 5.66 | 5.83 | 5.62 | 130827 |
| 1723761000 | 5.73 | 0.04 | 0.70 | 5.69 | 5.7999 | 5.65 | 143942 |
| 1723674600 | 5.69 | 0.02 | 0.35 | 5.63 | 5.73 | 5.63 | 38292 |
| 1723588200 | 5.67 | 0.02 | 0.35 | 5.69 | 5.71 | 5.6 | 54319 |
| 1723501800 | 5.65 | 0.12 | 2.17 | 5.5599999 | 5.69 | 5.5599999 | 28551 |
| 1723242600 | 5.53 | 0.18 | 3.36 | 5.37 | 5.64 | 5.34 | 192335 |
| 1723156200 | 5.35 | -0.6 | -10.08 | 6 | 6.07 | 5.3 | 432161 |
| 1723069800 | 5.95 | -0.11 | -1.82 | 6.03 | 6.03 | 5.94 | 99725 |
| 1722983400 | 6.0599999 | 0.39 | 6.88 | 5.72 | 6.12 | 5.68 | 265508 |
| 1722897000 | 5.67 | -0.26 | -4.38 | 5.65 | 5.8595 | 5.632 | 117991 |
| 1722637800 | 5.93 | 0.09 | 1.54 | 5.84 | 5.95 | 5.8 | 58720 |
| 1722551400 | 5.84 | -0.19 | -3.15 | 5.91 | 6.21 | 5.82 | 120778 |
| 1722465000 | 6.03 | 0.15 | 2.55 | 5.94 | 6.14 | 5.8641 | 70493 |
| 1722378600 | 5.88 | 0.1 | 1.73 | 5.82 | 5.88 | 5.8099999 | 59410 |
| 1722292200 | 5.78 | -0.03 | -0.52 | 5.88 | 5.88 | 5.6993 | 73385 |
| 1722033000 | 5.8099999 | 0.05 | 0.87 | 5.84 | 5.95 | 5.63 | 169866 |
| 1721946600 | 5.76 | -0.38 | -6.22 | 6.14 | 6.2 | 5.71 | 155728 |
| 1721860200 | 6.142 | -0.12 | -1.88 | 6.23 | 6.3199 | 6.12 | 75847 |
| 1721773800 | 6.26 | -0.01 | -0.16 | 6.29 | 6.3099999 | 6.11 | 124942 |
| 1721687400 | 6.2699 | 0.06 | 0.96 | 6.2 | 6.28 | 6.1757 | 77796 |
| 1721428200 | 6.21 | 0.04 | 0.65 | 6.16 | 6.21 | 6.16 | 34760 |
| 1721341800 | 6.17 | 0.05 | 0.82 | 6.15 | 6.17 | 6.105 | 40755 |
| 1721255400 | 6.12 | 0.02 | 0.33 | 6.09 | 6.189 | 6.03 | 60825 |
| 1721169000 | 6.1 | 0.1 | 1.67 | 6.01 | 6.1 | 5.995 | 64303 |
| 1721082600 | 6 | 0.03 | 0.50 | 5.97 | 6.05 | 5.955 | 77986 |
| 1720823400 | 5.97 | 0 | 0.00 | 5.97 | 6 | 5.97 | 29930 |
| 1720737000 | 5.97 | 0.06 | 0.95 | 5.88 | 5.99 | 5.88 | 48557 |
| 1720650600 | 5.9137 | -0.01 | -0.10 | 5.93 | 5.95 | 5.8000999 | 45334 |
| 1720564200 | 5.9199 | 0.01 | 0.17 | 5.94 | 5.95 | 5.8000999 | 55714 |
| 1720477800 | 5.91 | -0.07 | -1.17 | 5.91 | 5.97 | 5.75 | 19295 |
| 1720218600 | 5.98 | -0.02 | -0.33 | 5.95 | 6 | 5.95 | 41663 |
| 1720040640 | 6 | 0.04 | 0.67 | 5.76 | 6 | 5.76 | 33367 |
| 1719959400 | 5.96 | 0.16 | 2.76 | 5.79 | 5.96 | 5.75 | 60848 |
| 1719873000 | 5.8 | -0.01 | -0.12 | 5.79 | 5.88 | 5.79 | 62358 |
| 1719613800 | 5.807 | -0.07 | -1.24 | 5.88 | 5.88 | 5.7699999 | 45540 |
| 1719527400 | 5.88 | 0.18 | 3.16 | 5.8 | 5.94 | 5.78 | 37634 |
| 1719441000 | 5.7 | 0.01 | 0.18 | 5.7 | 5.7178 | 5.68 | 21258 |
| 1719354600 | 5.69 | -0.06 | -1.04 | 5.7 | 5.79 | 5.68 | 77264 |
| 1719268200 | 5.75 | -0.05 | -0.86 | 5.8 | 5.815 | 5.75 | 26145 |
| 1719009000 | 5.8 | -0.15 | -2.52 | 5.8 | 5.89 | 5.7401 | 27031 |
| 1718922600 | 5.95 | -0.01 | -0.17 | 5.97 | 6.0199999 | 5.95 | 55037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
