News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -7.60869565217 | 5.52 | 5.57 | 4.74 | 523687 | 4.98172044 | CS |
| 4 | -0.17 | -3.22580645161 | 5.27 | 6.1798 | 4.74 | 516539 | 5.43003573 | CS |
| 12 | -0.32 | -5.90405904059 | 5.42 | 6.26 | 4.74 | 455411 | 5.42376989 | CS |
| 26 | -0.84 | -14.1414141414 | 5.94 | 6.4069 | 4.74 | 410756 | 5.60073625 | CS |
| 52 | -2.02 | -28.3707865169 | 7.12 | 9.065 | 4.74 | 370584 | 6.49980478 | CS |
| 156 | -3.14 | -38.1067961165 | 8.24 | 12.52 | 4.74 | 495147 | 7.38014024 | CS |
| 260 | -2.71 | -34.6991037132 | 7.81 | 12.52 | 4.74 | 498990 | 7.40561703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 5.0599999 | 0.15 | 3.05 | 4.98 | 5.1 | 4.95 | 432043 |
| 1741303800 | 4.91 | -0.07 | -1.41 | 4.98 | 5.01 | 4.845 | 342285 |
| 1741217400 | 4.98 | 0.03 | 0.61 | 4.93 | 5.03 | 4.85 | 389955 |
| 1741131000 | 4.95 | -0.05 | -1.00 | 4.99 | 5.065 | 4.74 | 703634 |
| 1741044600 | 5 | -0.47 | -8.59 | 5.5199999 | 5.57 | 4.94 | 750520 |
| 1740785400 | 5.47 | 0.04 | 0.74 | 5.4 | 5.6 | 5.36 | 497381 |
| 1740699000 | 5.43 | 0.23 | 4.52 | 5.26 | 5.575 | 5.23 | 720408 |
| 1740612600 | 5.195 | -0.02 | -0.29 | 5.24 | 5.25 | 5.0199999 | 514628 |
| 1740526200 | 5.21 | -0.61 | -10.48 | 5.44 | 5.74 | 5.1601 | 883175 |
| 1740439800 | 5.82 | -0.17 | -2.84 | 6 | 6.03 | 5.82 | 497038 |
| 1740180600 | 5.99 | -0.15 | -2.44 | 6.17 | 6.17 | 5.965 | 599032 |
| 1740094200 | 6.14 | 0.69 | 12.66 | 5.7 | 6.1798 | 5.7 | 1478541 |
| 1740007800 | 5.45 | 0.07 | 1.30 | 5.41 | 5.5199999 | 5.39 | 259990 |
| 1739921400 | 5.38 | 0.05 | 0.94 | 5.36 | 5.45 | 5.245 | 240567 |
| 1739575800 | 5.33 | 0.02 | 0.38 | 5.34 | 5.44 | 5.255 | 165443 |
| 1739489400 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.35 | 5.22 | 439064 |
| 1739403000 | 5.3 | -0.18 | -3.28 | 5.42 | 5.495 | 5.275 | 221036 |
| 1739316600 | 5.48 | 0.13 | 2.43 | 5.37 | 5.58 | 5.345 | 381317 |
| 1739230200 | 5.35 | 0.17 | 3.28 | 5.2699999 | 5.37 | 5.22 | 298177 |
| 1738971000 | 5.18 | -0.02 | -0.38 | 5.2 | 5.28 | 5.085 | 390009 |
| 1738884600 | 5.2 | -0.16 | -2.99 | 5.43 | 5.45 | 5.13 | 209723 |
| 1738798200 | 5.36 | -0.04 | -0.74 | 5.44 | 5.53 | 5.34 | 351668 |
| 1738711800 | 5.4 | 0.4 | 8.00 | 5 | 5.4349999 | 4.97 | 641526 |
| 1738625400 | 5 | -0.16 | -3.10 | 5.17 | 5.175 | 4.97 | 455344 |
| 1738366200 | 5.16 | -0.18 | -3.37 | 5.32 | 5.365 | 5.16 | 558922 |
| 1738279800 | 5.34 | -0.04 | -0.74 | 5.35 | 5.47 | 5.275 | 422652 |
| 1738193400 | 5.38 | 0.1 | 1.89 | 5.26 | 5.41 | 5.24 | 468443 |
| 1738107000 | 5.28 | 0.01 | 0.19 | 5.28 | 5.34 | 5.195 | 432195 |
| 1738020600 | 5.2699999 | -0.09 | -1.68 | 5.34 | 5.375 | 5.18 | 415327 |
| 1737761400 | 5.36 | -0.14 | -2.55 | 5.47 | 5.5 | 5.26 | 1125317 |
| 1737675000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737588600 | 5.5 | -0.14 | -2.48 | 5.58 | 5.63 | 5.5 | 324530 |
| 1737502200 | 5.64 | 0.01 | 0.18 | 5.63 | 5.68 | 5.475 | 536227 |
| 1737156600 | 5.63 | -0.05 | -0.88 | 5.62 | 5.71 | 5.53 | 383935 |
| 1737070200 | 5.68 | -0.18 | -3.07 | 5.87 | 5.98 | 5.64 | 316462 |
| 1736983800 | 5.86 | -0.13 | -2.17 | 6.0199999 | 6.05 | 5.83 | 379562 |
| 1736897400 | 5.99 | -0.04 | -0.58 | 5.94 | 6.0599999 | 5.9 | 305715 |
| 1736811000 | 6.025 | -0.02 | -0.25 | 6.13 | 6.26 | 6.0005 | 394497 |
| 1736551800 | 6.04 | 0.14 | 2.37 | 6.03 | 6.22 | 5.96 | 289859 |
| 1736379000 | 5.9 | -0.09 | -1.50 | 5.96 | 5.97 | 5.841 | 186938 |
| 1736292600 | 5.99 | 0.08 | 1.35 | 5.96 | 6.0599999 | 5.88 | 255359 |
| 1736206200 | 5.91 | 0.03 | 0.51 | 5.9 | 6.085 | 5.85 | 293129 |
| 1735947000 | 5.88 | -0.1 | -1.67 | 6.0199999 | 6.05 | 5.8519 | 229990 |
| 1735860600 | 5.98 | 0.19 | 3.28 | 5.9 | 6.03 | 5.86 | 355712 |
| 1735687800 | 5.79 | 0.24 | 4.32 | 5.5599999 | 5.82 | 5.53 | 259894 |
| 1735601400 | 5.55 | 0.14 | 2.59 | 5.46 | 5.6449999 | 5.43 | 368631 |
| 1735342200 | 5.41 | 0.06 | 1.12 | 5.37 | 5.58 | 5.29 | 440737 |
| 1735255800 | 5.35 | -0.03 | -0.56 | 5.4 | 5.42 | 5.28 | 288404 |
| 1735077840 | 5.38 | 0.26 | 5.08 | 5.12 | 5.505 | 5.1 | 428291 |
| 1734996600 | 5.12 | 0.06 | 1.19 | 5.08 | 5.125 | 4.925 | 491992 |
| 1734737400 | 5.0599999 | 0.12 | 2.43 | 4.89 | 5.125 | 4.87 | 550332 |
| 1734651000 | 4.94 | -0.02 | -0.40 | 5.0199999 | 5.11 | 4.885 | 401288 |
| 1734564600 | 4.96 | -0.2 | -3.88 | 5.14 | 5.235 | 4.955 | 395204 |
| 1734478200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.195 | 4.95 | 756941 |
| 1734391800 | 5.14 | -0.27 | -4.99 | 5.42 | 5.42 | 5.08 | 673188 |
| 1734132600 | 5.41 | -0.02 | -0.37 | 5.42 | 5.44 | 5.36 | 839588 |
| 1734046200 | 5.43 | -0.12 | -2.16 | 5.54 | 5.54 | 5.37 | 408157 |
| 1733959800 | 5.55 | 0.13 | 2.40 | 5.46 | 5.55 | 5.38 | 357426 |
| 1733873400 | 5.42 | -0.01 | -0.18 | 5.44 | 5.475 | 5.39 | 292936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
