News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 6.23145400593 | 3.37 | 3.6 | 3.32 | 137892 | 3.43965989 | CS |
| 4 | 0.32 | 9.81595092025 | 3.26 | 3.6 | 3.25 | 119706 | 3.3699887 | CS |
| 12 | 0.42 | 13.2911392405 | 3.16 | 3.6 | 3.065 | 114320 | 3.27348071 | CS |
| 26 | 0.46 | 14.7435897436 | 3.12 | 3.6 | 2.99 | 182685 | 3.27033026 | CS |
| 52 | 0.48 | 15.4838709677 | 3.1 | 3.6 | 2.51 | 164218 | 3.12745315 | CS |
| 156 | -1.52 | -29.8039215686 | 5.1 | 5.3 | 2.51 | 134100 | 3.6545938 | CS |
| 260 | -1.6 | -30.888030888 | 5.18 | 6.09 | 1.94 | 183380 | 4.05776061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 3.58 | 0.09 | 2.58 | 3.49 | 3.6 | 3.49 | 272598 |
| 1721169000 | 3.49 | 0.04 | 1.16 | 3.45 | 3.5 | 3.45 | 180191 |
| 1721082600 | 3.45 | -0.02 | -0.58 | 3.47 | 3.48 | 3.43 | 99162 |
| 1720823400 | 3.47 | 0.05 | 1.46 | 3.43 | 3.47 | 3.43 | 122151 |
| 1720737000 | 3.42 | 0.07 | 2.09 | 3.37 | 3.45 | 3.368 | 171663 |
| 1720650600 | 3.35 | 0.02 | 0.45 | 3.37 | 3.37 | 3.32 | 116301 |
| 1720564200 | 3.335 | -0.01 | -0.15 | 3.35 | 3.37 | 3.32 | 97833 |
| 1720477800 | 3.34 | -0.06 | -1.76 | 3.36 | 3.38 | 3.34 | 336075 |
| 1720218600 | 3.4 | 0.04 | 1.19 | 3.35 | 3.4 | 3.35 | 110165 |
| 1720040640 | 3.36 | -0.01 | -0.30 | 3.37 | 3.3798 | 3.3508 | 62451 |
| 1719959400 | 3.37 | 0.01 | 0.30 | 3.37 | 3.38 | 3.3529 | 112524 |
| 1719873000 | 3.36 | 0.04 | 1.27 | 3.37 | 3.3799 | 3.345 | 167035 |
| 1719613800 | 3.318 | 0 | 0.00 | 3.318 | 3.318 | 3.318 | 0 |
| 1719527400 | 3.318 | 0.04 | 1.16 | 3.29 | 3.32 | 3.2799999 | 114102 |
| 1719441000 | 3.2799999 | 0.02 | 0.68 | 3.2599999 | 3.2895 | 3.25 | 74268 |
| 1719354600 | 3.258 | -0.05 | -1.57 | 3.33 | 3.337 | 3.25 | 92010 |
| 1719268200 | 3.31 | 0 | 0.00 | 3.32 | 3.34 | 3.2992 | 87107 |
| 1719009000 | 3.31 | 0.02 | 0.67 | 3.2599999 | 3.32 | 3.2599999 | 52736 |
| 1718922600 | 3.2879999 | 0.02 | 0.55 | 3.2599999 | 3.29 | 3.2599999 | 44778 |
| 1718749800 | 3.27 | 0.01 | 0.31 | 3.29 | 3.2999 | 3.2599999 | 62546 |
| 1718663400 | 3.2599999 | -0.08 | -2.40 | 3.3 | 3.3 | 3.25 | 132631 |
| 1718404200 | 3.34 | 0.03 | 0.91 | 3.32 | 3.34 | 3.3 | 78147 |
| 1718317800 | 3.31 | 0 | 0.06 | 3.3 | 3.33 | 3.29 | 96786 |
| 1718231400 | 3.308 | 0.01 | 0.24 | 3.33 | 3.3594 | 3.3 | 102447 |
| 1718145000 | 3.3 | 0 | 0.00 | 3.3 | 3.31 | 3.2799999 | 58710 |
| 1718058600 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.3 | 3.24 | 101665 |
| 1717799400 | 3.25 | -0.06 | -1.81 | 3.2799999 | 3.2799999 | 3.25 | 79121 |
| 1717713000 | 3.31 | 0.02 | 0.61 | 3.2599999 | 3.3189 | 3.23 | 91610 |
| 1717626600 | 3.29 | 0.02 | 0.61 | 3.27 | 3.31 | 3.2599999 | 116792 |
| 1717540200 | 3.27 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.22 | 90370 |
| 1717453800 | 3.2599999 | 0.07 | 2.19 | 3.19 | 3.27 | 3.19 | 213312 |
| 1717194600 | 3.19 | 0.05 | 1.59 | 3.18 | 3.19 | 3.14 | 165947 |
| 1717108200 | 3.14 | 0.06 | 1.95 | 3.09 | 3.17 | 3.09 | 160975 |
| 1717021800 | 3.08 | -0.05 | -1.60 | 3.14 | 3.14 | 3.065 | 126921 |
| 1716935400 | 3.13 | -0.03 | -0.95 | 3.15 | 3.18 | 3.13 | 172147 |
| 1716589800 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.15 | 83379 |
| 1716503400 | 3.15 | -0.03 | -0.94 | 3.21 | 3.21 | 3.14 | 77249 |
| 1716417000 | 3.18 | -0.07 | -2.15 | 3.24 | 3.2599999 | 3.18 | 184164 |
| 1716330600 | 3.25 | -0.02 | -0.46 | 3.2599999 | 3.2698999 | 3.24 | 113258 |
| 1716244200 | 3.265 | 0.01 | 0.15 | 3.27 | 3.27 | 3.25 | 102328 |
| 1715985000 | 3.2599999 | -0.01 | -0.31 | 3.27 | 3.31 | 3.25 | 25956 |
| 1715898600 | 3.27 | -0.03 | -0.91 | 3.3 | 3.3083999 | 3.2599999 | 106505 |
| 1715812200 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.32 | 3.2799999 | 129575 |
| 1715725800 | 3.27 | -0.07 | -2.10 | 3.31 | 3.35 | 3.27 | 99412 |
| 1715639400 | 3.34 | 0.01 | 0.30 | 3.32 | 3.37 | 3.32 | 179511 |
| 1715380200 | 3.33 | 0.02 | 0.60 | 3.31 | 3.34 | 3.3 | 91077 |
| 1715293800 | 3.31 | 0.05 | 1.53 | 3.2599999 | 3.31 | 3.2599999 | 71774 |
| 1715207400 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.29 | 3.2599999 | 124570 |
| 1715121000 | 3.29 | 0.04 | 1.23 | 3.25 | 3.3 | 3.25 | 95585 |
| 1715034600 | 3.25 | 0.02 | 0.62 | 3.24 | 3.25 | 3.23 | 104949 |
| 1714775400 | 3.23 | 0.06 | 1.89 | 3.2 | 3.25 | 3.2 | 112706 |
| 1714689000 | 3.17 | 0.04 | 1.28 | 3.14 | 3.17 | 3.12 | 69119 |
| 1714602600 | 3.13 | 0.01 | 0.32 | 3.14 | 3.17 | 3.11 | 129692 |
| 1714516200 | 3.12 | 0 | 0.00 | 3.14 | 3.1621 | 3.11 | 161522 |
| 1714429800 | 3.12 | -0.04 | -1.27 | 3.19 | 3.19 | 3.11 | 170815 |
| 1714170600 | 3.16 | 0.05 | 1.61 | 3.12 | 3.19 | 3.12 | 141226 |
| 1714084200 | 3.11 | -0.04 | -1.27 | 3.12 | 3.12 | 3.1009 | 78812 |
| 1713997800 | 3.15 | 0 | 0.00 | 3.16 | 3.17 | 3.14 | 65641 |
| 1713911400 | 3.15 | 0.07 | 2.27 | 3.1 | 3.15 | 3.07 | 206095 |
| 1713825000 | 3.08 | 0.06 | 1.95 | 3.04 | 3.08 | 3.0234 | 89515 |
| 1713565800 | 3.021 | 0.02 | 0.70 | 3.02 | 3.0299999 | 3 | 96591 |
| 1713479400 | 3 | -0.04 | -1.15 | 3.06 | 3.06 | 2.99 | 197896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
