News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.21100917431 | 4.36 | 4.96 | 3.5001 | 39704 | 4.58797061 | CS |
| 4 | 1.41 | 45.6310679612 | 3.09 | 4.96 | 2.97 | 29343 | 4.15995687 | CS |
| 12 | 0.87 | 23.9669421488 | 3.63 | 4.96 | 2.7027 | 194807 | 3.25758457 | CS |
| 26 | -0.75 | -14.2857142857 | 5.25 | 9.525 | 2.7027 | 733005 | 5.47698006 | CS |
| 52 | -20.226 | -81.800533851 | 24.726 | 27.71997 | 2.7027 | 705416 | 8.11338208 | CS |
| 156 | -242.4 | -98.177399757 | 246.9 | 301.2 | 2.7027 | 1451924 | 81.4866401 | CS |
| 260 | -468.3 | -99.0482233503 | 472.8 | 532.5 | 2.7027 | 1329121 | 98.15525097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.5 | -0.4 | -8.16 | 3.7 | 4.7312 | 3.5001 | 106014 |
| 1721946900 | 4.9 | 0.2 | 4.26 | 4.71 | 4.96 | 4.71 | 36194 |
| 1721860500 | 4.7 | 0.1 | 2.17 | 4.63 | 4.89 | 4.3492 | 27267 |
| 1721774100 | 4.6 | 0.01 | 0.22 | 4.5 | 4.7 | 4.175 | 41491 |
| 1721687700 | 4.59 | 0.25 | 5.76 | 4.74 | 4.74 | 4.1 | 33419 |
| 1721428500 | 4.34 | -0.1 | -2.25 | 4.46 | 4.65 | 3.92 | 47666 |
| 1721342100 | 4.44 | 0.54 | 13.85 | 4 | 4.9 | 3.85 | 111752 |
| 1721255700 | 3.9 | 0.08 | 2.09 | 3.8 | 3.9 | 3.7013 | 13565 |
| 1721169300 | 3.82 | -0.02 | -0.52 | 3.9 | 4.0499 | 3.74 | 16812 |
| 1721082900 | 3.84 | 0.07 | 1.86 | 3.78 | 3.95 | 3.65 | 9389 |
| 1720823700 | 3.77 | 0.14 | 3.86 | 3.65 | 3.79 | 3.65 | 9565 |
| 1720737300 | 3.63 | -0.22 | -5.71 | 3.86 | 4.04 | 3.63 | 17349 |
| 1720650900 | 3.85 | 0.21 | 5.77 | 3.76 | 4.0599999 | 3.64 | 42038 |
| 1720564500 | 3.64 | 0.27 | 8.01 | 3.37 | 3.811 | 3.37 | 35742 |
| 1720478100 | 3.37 | -0.16 | -4.53 | 3.47 | 3.53 | 3.3 | 6038 |
| 1720218900 | 3.53 | 0.22 | 6.65 | 3.3 | 3.6 | 3.3 | 25484 |
| 1720040640 | 3.31 | 0.23 | 7.47 | 3.09 | 3.4704 | 2.99 | 30043 |
| 1719959700 | 3.08 | 0.06 | 1.99 | 2.97 | 3.1 | 2.97 | 5497 |
| 1719873300 | 3.02 | -0.03 | -0.98 | 3.09 | 3.25 | 3.02 | 6276 |
| 1719614100 | 3.05 | -0.07 | -2.24 | 3.12 | 3.182 | 3.0099999 | 14516 |
| 1719527700 | 3.12 | 0.37 | 13.45 | 2.72 | 3.13 | 2.72 | 13915 |
| 1719441300 | 2.75 | -0.06 | -2.14 | 2.79 | 2.88 | 2.71 | 19864 |
| 1719354900 | 2.81 | -0.04 | -1.40 | 2.92 | 3.1 | 2.75 | 33164 |
| 1719268500 | 2.85 | -0.1 | -3.39 | 3 | 3.2799999 | 2.7027 | 30329 |
| 1719009300 | 2.95 | -0.43 | -12.72 | 3.39 | 3.4 | 2.95 | 45539 |
| 1718922900 | 3.38 | 0.11 | 3.36 | 3.2599999 | 3.49 | 3.2599999 | 25830 |
| 1718750100 | 3.27 | -0.08 | -2.39 | 3.34 | 3.39 | 3.2 | 16403 |
| 1718663700 | 3.35 | -0.43 | -11.38 | 3.75 | 3.75 | 3.3 | 23321 |
| 1718404500 | 3.78 | -0.11 | -2.83 | 3.95 | 3.97 | 3.71 | 12415 |
| 1718318100 | 3.89 | 0.24 | 6.58 | 3.64 | 3.93 | 3.6 | 24742 |
| 1718231700 | 3.65 | 0.07 | 1.96 | 3.6 | 3.65 | 3.43 | 22438 |
| 1718145300 | 3.58 | 0.06 | 1.70 | 3.52 | 3.6 | 3.337 | 13825 |
| 1718058900 | 3.52 | 0.16 | 4.76 | 3.43 | 3.52 | 3.32 | 11355 |
| 1717799700 | 3.36 | 0.13 | 4.02 | 3.238 | 3.36 | 3.23 | 10107 |
| 1717713300 | 3.23 | -0.03 | -0.92 | 3.23 | 3.27 | 3.0701 | 22021 |
| 1717626900 | 3.2599999 | -0.09 | -2.69 | 3.35 | 3.46 | 3.19 | 14520 |
| 1717540500 | 3.35 | -0.04 | -1.18 | 3.6 | 3.6 | 3.2799999 | 15245 |
| 1717454100 | 3.39 | -0.2 | -5.57 | 3.52 | 3.5606 | 3.3101 | 19179 |
| 1717194900 | 3.59 | -0.29 | -7.47 | 3.9 | 3.99 | 3.14 | 48269 |
| 1717108500 | 3.88 | 0.01 | 0.26 | 3.71 | 3.93 | 3.7 | 43285 |
| 1717022100 | 3.87 | 0.15 | 4.03 | 3.61 | 4.13 | 3.5814 | 95083 |
| 1716935700 | 3.72 | 0.39 | 11.71 | 3.34 | 3.8485 | 3.3 | 35334 |
| 1716590100 | 3.33 | 0.18 | 5.71 | 3.21 | 3.5299 | 3.18 | 23339 |
| 1716503700 | 3.15 | -0.31 | -8.96 | 3.45 | 3.475 | 3.15 | 37518 |
| 1716417300 | 3.46 | 0.37 | 11.97 | 3.08 | 3.84 | 3.06 | 166164 |
| 1716330900 | 3.09 | 0.03 | 0.98 | 3.06 | 3.128 | 3 | 24237 |
| 1716244500 | 3.06 | -0.19 | -5.85 | 3.2 | 3.3 | 3.05 | 34479 |
| 1715985300 | 3.25 | -0.1 | -2.99 | 3.46 | 3.46 | 3.1673 | 45646 |
| 1715898900 | 3.35 | 0.27 | 8.77 | 3.12 | 3.36 | 3 | 64579 |
| 1715812500 | 3.08 | -0.28 | -8.33 | 3.38 | 3.45 | 2.93 | 98226 |
| 1715726100 | 3.36 | 0.26 | 8.21 | 3.02 | 3.41 | 2.77 | 281415 |
| 1715639700 | 3.105 | -0.11 | -3.54 | 3.3 | 3.3 | 3.03 | 49327 |
| 1715380500 | 3.219 | -0.17 | -4.88 | 3.294 | 3.333 | 3.1799999 | 26115 |
| 1715294100 | 3.384 | 0.26 | 8.36 | 3.21 | 3.546 | 3.15 | 58110 |
| 1715207700 | 3.1229999 | 0.02 | 0.58 | 3.27 | 3.27 | 3.117 | 39320 |
| 1715121300 | 3.105 | 0.01 | 0.19 | 3.228 | 3.228 | 3.105 | 30405 |
| 1715034900 | 3.099 | -0.11 | -3.55 | 3.375 | 3.42 | 3.0599999 | 47922 |
| 1714775700 | 3.213 | -0.24 | -6.87 | 3.63 | 3.63 | 3.126 | 48755 |
| 1714689300 | 3.45 | -0.41 | -10.71 | 3.99 | 3.99 | 3.33 | 55839 |
| 1714602900 | 3.864 | 0.12 | 3.29 | 3.639 | 3.99 | 3.639 | 21324 |
| 1714516500 | 3.741 | -0.69 | -15.51 | 4.335 | 4.38 | 3.6 | 43672 |
| 1714430100 | 4.428 | -0.12 | -2.64 | 4.74 | 4.761 | 4.236 | 30126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
