News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -21.3572854291 | 5.01 | 5.01 | 3.49 | 846260 | 3.8248918 | CS |
| 4 | -0.7 | -15.0862068966 | 4.64 | 6.14 | 3.49 | 757832 | 4.87222131 | CS |
| 12 | -1.3 | -24.8091603053 | 5.24 | 6.37 | 3.49 | 602675 | 5.01904282 | CS |
| 26 | -1.45 | -26.9016697588 | 5.39 | 6.78 | 3.49 | 604812 | 5.09288404 | CS |
| 52 | -0.93 | -19.0965092402 | 4.87 | 8.9 | 3.49 | 624708 | 5.72727293 | CS |
| 156 | -17.4234 | -81.557242761 | 21.3634 | 24.005 | 3.49 | 618383 | 8.64074218 | CS |
| 260 | -12.08 | -75.4057428215 | 16.02 | 45 | 3.49 | 677344 | 15.02842696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.94 | 0.18 | 4.79 | 3.81 | 4.11 | 3.75 | 715712 |
| 1732232100 | 3.76 | 0.13 | 3.44 | 3.65 | 3.8 | 3.49 | 789738 |
| 1732145700 | 3.635 | -0.22 | -5.58 | 3.84 | 3.85 | 3.602 | 537809 |
| 1732059300 | 3.85 | 0.09 | 2.39 | 3.7 | 3.85 | 3.57 | 1046353 |
| 1731972900 | 3.76 | -0.31 | -7.50 | 4.16 | 4.17 | 3.695 | 1045495 |
| 1731713700 | 4.065 | -0.85 | -17.21 | 5.01 | 5.01 | 4.04 | 811905 |
| 1731627300 | 4.91 | -0.22 | -4.20 | 5.16 | 5.16 | 4.89 | 433019 |
| 1731540900 | 5.125 | -0.43 | -7.66 | 5.68 | 5.68 | 5.12 | 616770 |
| 1731454500 | 5.55 | -0.51 | -8.42 | 5.99 | 6.0525 | 5.45 | 669416 |
| 1731368100 | 6.0599999 | 0.31 | 5.39 | 5.84 | 6.14 | 5.8282 | 752686 |
| 1731108900 | 5.75 | 0.11 | 1.95 | 5.71 | 5.99 | 5.5199999 | 634576 |
| 1731022500 | 5.64 | 0.4 | 7.63 | 5.26 | 6.1 | 5.16 | 790819 |
| 1730936100 | 5.24 | 0.25 | 4.90 | 5.3 | 5.41 | 4.985 | 1819175 |
| 1730849700 | 4.995 | -0.28 | -5.22 | 5.17 | 5.19 | 4.82 | 644991 |
| 1730763300 | 5.2699999 | 0.25 | 4.98 | 4.95 | 5.42 | 4.95 | 1649930 |
| 1730500500 | 5.0199999 | 0.1 | 2.03 | 5 | 5.155 | 4.95 | 644048 |
| 1730414100 | 4.92 | -0.18 | -3.53 | 5.0599999 | 5.08 | 4.85 | 556436 |
| 1730327700 | 5.1 | 0.03 | 0.59 | 5 | 5.21 | 5 | 539451 |
| 1730241300 | 5.07 | 0 | 0.00 | 5.07 | 5.17 | 4.97 | 330684 |
| 1730154900 | 5.07 | 0.31 | 6.51 | 4.76 | 5.125 | 4.72 | 411026 |
| 1729895700 | 4.76 | 0.16 | 3.48 | 4.64 | 4.82 | 4.635 | 432320 |
| 1729809300 | 4.6 | -0.07 | -1.50 | 4.7 | 4.72 | 4.525 | 364379 |
| 1729722900 | 4.67 | -0.03 | -0.64 | 4.66 | 4.75 | 4.5602 | 210284 |
| 1729636500 | 4.7 | 0.09 | 1.95 | 4.6 | 4.73 | 4.6 | 265376 |
| 1729550100 | 4.61 | -0.38 | -7.62 | 4.99 | 4.99 | 4.505 | 453643 |
| 1729290900 | 4.99 | -0.16 | -3.11 | 5.15 | 5.24 | 4.96 | 320116 |
| 1729204500 | 5.15 | -0.05 | -0.96 | 5.2 | 5.275 | 5.08 | 406640 |
| 1729118100 | 5.2 | 0.13 | 2.56 | 5.15 | 5.35 | 5.0717 | 563815 |
| 1729031700 | 5.07 | 0.17 | 3.47 | 4.89 | 5.1 | 4.85 | 370698 |
| 1728945300 | 4.9 | 0.1 | 2.08 | 4.79 | 4.95 | 4.67 | 287495 |
| 1728686100 | 4.8 | 0.25 | 5.49 | 4.55 | 4.8099999 | 4.5216 | 345709 |
| 1728599700 | 4.55 | -0.39 | -7.89 | 4.85 | 4.95 | 4.49 | 538275 |
| 1728513300 | 4.94 | 0.31 | 6.70 | 4.62 | 5 | 4.49 | 844822 |
| 1728426900 | 4.63 | 0.11 | 2.43 | 4.53 | 4.795 | 4.49 | 477921 |
| 1728340500 | 4.5199999 | -0.1 | -2.16 | 4.71 | 4.71 | 4.43 | 421520 |
| 1728081300 | 4.62 | 0.4 | 9.48 | 4.29 | 4.625 | 4.29 | 568823 |
| 1727994900 | 4.22 | -0.28 | -6.22 | 4.47 | 4.48 | 4.215 | 532617 |
| 1727908500 | 4.5 | -0.05 | -1.10 | 4.49 | 4.68 | 4.195 | 780984 |
| 1727822100 | 4.55 | -0.11 | -2.36 | 4.64 | 4.71 | 4.4 | 547235 |
| 1727735700 | 4.66 | -0.26 | -5.28 | 4.88 | 4.975 | 4.59 | 424877 |
| 1727476500 | 4.92 | 0.11 | 2.29 | 4.86 | 5.01 | 4.7699999 | 480393 |
| 1727390100 | 4.8099999 | -0.12 | -2.43 | 5.04 | 5.0521 | 4.8099999 | 331621 |
| 1727303700 | 4.93 | -0.27 | -5.19 | 5.2 | 5.24 | 4.92 | 589875 |
| 1727217300 | 5.2 | -0.25 | -4.59 | 5.49 | 5.49 | 5.1 | 343292 |
| 1727130900 | 5.45 | -0.3 | -5.22 | 5.8 | 5.8 | 5.425 | 615383 |
| 1726871700 | 5.75 | -0.39 | -6.35 | 6.19 | 6.37 | 5.67 | 1636990 |
| 1726785300 | 6.14 | 0.51 | 8.96 | 5.79 | 6.19 | 5.705 | 750964 |
| 1726698900 | 5.635 | -0.01 | -0.09 | 5.63 | 5.8099999 | 5.555 | 759304 |
| 1726612500 | 5.64 | -0.04 | -0.70 | 5.71 | 5.95 | 5.61 | 902566 |
| 1726526100 | 5.68 | -0.35 | -5.80 | 6.0199999 | 6.05 | 5.675 | 500683 |
| 1726266900 | 6.03 | 0.42 | 7.49 | 5.65 | 6.08 | 5.65 | 590442 |
| 1726180500 | 5.61 | -0.2 | -3.44 | 5.87 | 5.87 | 5.51 | 681094 |
| 1726094100 | 5.8099999 | 0.04 | 0.69 | 5.73 | 5.88 | 5.66 | 365048 |
| 1726007700 | 5.7699999 | 0.5 | 9.49 | 5.28 | 5.8 | 5.14 | 499528 |
| 1725921300 | 5.2699999 | 0.42 | 8.66 | 4.84 | 5.2699999 | 4.8000999 | 426408 |
| 1725662100 | 4.85 | 0.33 | 7.30 | 4.55 | 4.92 | 4.55 | 540277 |
| 1725575700 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.65 | 4.47 | 350910 |
| 1725489300 | 4.62 | -0.1 | -2.12 | 4.61 | 4.74 | 4.5599999 | 305611 |
| 1725402900 | 4.72 | -0.56 | -10.61 | 5.32 | 5.32 | 4.71 | 625411 |
| 1725057300 | 5.28 | 0.06 | 1.15 | 5.24 | 5.305 | 5.16 | 380165 |
| 1724970900 | 5.22 | 0.01 | 0.19 | 5.3 | 5.32 | 5.11 | 422539 |
| 1724884500 | 5.21 | -0.08 | -1.51 | 5.29 | 5.33 | 5.13 | 305609 |
| 1724798100 | 5.29 | -0.06 | -1.12 | 5.34 | 5.4 | 5.18 | 371073 |
| 1724711700 | 5.35 | 0.04 | 0.75 | 5.3099999 | 5.4 | 5.24 | 529762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
