News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -13.4560906516 | 7.06 | 7.5 | 6.0625 | 7368697 | 6.77649369 | CS |
| 4 | 0.03 | 0.493421052632 | 6.08 | 8.44 | 6.05 | 11303316 | 7.31868496 | CS |
| 12 | 0.77 | 14.4194756554 | 5.34 | 8.44 | 4.75 | 10559472 | 6.36420608 | CS |
| 26 | 3.31 | 118.214285714 | 2.8 | 8.44 | 2.77 | 9994078 | 5.35888127 | CS |
| 52 | 1.885 | 44.6153846154 | 4.225 | 8.44 | 2.1 | 9082263 | 4.20723238 | CS |
| 156 | -5.51 | -47.4182444062 | 11.62 | 11.78 | 1.1 | 5873607 | 3.55799414 | CS |
| 260 | -5.11 | -45.5436720143 | 11.22 | 17.7703 | 1.1 | 5780486 | 3.8989026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 6.1 | -0.2 | -3.17 | 6.33 | 6.48 | 6.07 | 8585438 |
| 1735688100 | 6.3 | -0.17 | -2.63 | 6.55 | 6.58 | 6.19 | 7404188 |
| 1735601700 | 6.47 | -0.47 | -6.77 | 6.81 | 6.85 | 6.46 | 7566645 |
| 1735342500 | 6.94 | -0.4 | -5.45 | 7.19 | 7.26 | 6.81 | 6273191 |
| 1735256100 | 7.34 | 0.25 | 3.53 | 7.06 | 7.5 | 6.93 | 8467843 |
| 1735077840 | 7.09 | 0.11 | 1.58 | 7.03 | 7.15 | 6.9 | 4968817 |
| 1734996900 | 6.98 | -0.21 | -2.92 | 7.07 | 7.17 | 6.68 | 8328708 |
| 1734737700 | 7.19 | 0.01 | 0.14 | 6.94 | 7.42 | 6.88 | 17598481 |
| 1734651300 | 7.18 | 0.02 | 0.28 | 7.35 | 7.4 | 6.9 | 10458236 |
| 1734564900 | 7.16 | -0.9 | -11.17 | 8.21 | 8.44 | 7.035 | 12338084 |
| 1734478500 | 8.06 | 0.07 | 0.88 | 7.99 | 8.07 | 7.6 | 13792805 |
| 1734392100 | 7.99 | 1.02 | 14.63 | 6.98 | 8.14 | 6.76 | 13957115 |
| 1734132900 | 6.97 | -0.39 | -5.30 | 7.35 | 7.7614 | 6.95 | 12604468 |
| 1734046500 | 7.36 | -0.01 | -0.14 | 7.25 | 7.36 | 6.96 | 9208564 |
| 1733960100 | 7.37 | -0.02 | -0.27 | 7.49 | 7.6 | 7.24 | 9837936 |
| 1733873700 | 7.39 | -0.23 | -3.02 | 7.65 | 7.78 | 7.275 | 11605257 |
| 1733787300 | 7.62 | -0.23 | -2.93 | 7.95 | 7.97 | 7.27 | 10564470 |
| 1733528100 | 7.85 | 0.93 | 13.44 | 7 | 8.05 | 6.91 | 24268424 |
| 1733441700 | 6.92 | 0.89 | 14.76 | 6.03 | 6.98 | 6.03 | 18004125 |
| 1733355300 | 6.03 | 0.11 | 1.86 | 5.96 | 6.23 | 5.9 | 7485881 |
| 1733268900 | 5.92 | -0.14 | -2.31 | 6.0599999 | 6.0599999 | 5.82 | 17568930 |
| 1733182500 | 6.0599999 | -0.41 | -6.34 | 6.5 | 6.79 | 6.0599999 | 9844907 |
| 1732917840 | 6.47 | -0.02 | -0.31 | 6.5199999 | 6.64 | 6.3949999 | 5569457 |
| 1732750500 | 6.49 | 0.44 | 7.27 | 6.12 | 6.53 | 6.0599999 | 8405139 |
| 1732664100 | 6.05 | -0.4 | -6.20 | 6.24 | 6.35 | 6 | 9535991 |
| 1732577700 | 6.45 | -0.04 | -0.62 | 6.58 | 6.715 | 6.3 | 15004798 |
| 1732318500 | 6.49 | 0.55 | 9.26 | 5.97 | 6.58 | 5.905 | 14953628 |
| 1732232100 | 5.94 | -0.07 | -1.16 | 6.1 | 6.29 | 5.84 | 10298804 |
| 1732145700 | 6.01 | -0.23 | -3.69 | 6.17 | 6.2 | 5.66 | 9170164 |
| 1732059300 | 6.24 | 0.09 | 1.46 | 6 | 6.415 | 5.92 | 12087089 |
| 1731972900 | 6.15 | 1.16 | 23.25 | 5.445 | 6.48 | 5.24 | 23829119 |
| 1731713700 | 4.99 | -0.39 | -7.25 | 5.4 | 5.41 | 4.95 | 10401901 |
| 1731627300 | 5.38 | 0.09 | 1.70 | 5.33 | 5.49 | 5.22 | 13784811 |
| 1731540900 | 5.29 | -0.11 | -2.04 | 5.48 | 5.805 | 5.2 | 14450843 |
| 1731454500 | 5.4 | -0.06 | -1.10 | 5.37 | 5.475 | 5.21 | 12604672 |
| 1731368100 | 5.46 | -0.15 | -2.67 | 5.75 | 5.75 | 5.355 | 12934761 |
| 1731108900 | 5.61 | 0.12 | 2.19 | 5.5 | 5.62 | 5.33 | 7885286 |
| 1731022500 | 5.49 | -0.22 | -3.85 | 5.75 | 5.755 | 5.365 | 12581365 |
| 1730936100 | 5.71 | 0.53 | 10.23 | 5.5 | 5.75 | 5.35 | 15266204 |
| 1730849700 | 5.18 | -0.37 | -6.67 | 5.55 | 5.57 | 4.97 | 13257267 |
| 1730763300 | 5.55 | -0.26 | -4.48 | 5.24 | 5.55 | 5.01 | 18579209 |
| 1730500500 | 5.8099999 | 0.61 | 11.84 | 5.29 | 5.89 | 5.15 | 13669882 |
| 1730414100 | 5.195 | -1.45 | -21.76 | 5.7101 | 5.7699999 | 4.75 | 23217508 |
| 1730327700 | 6.64 | -0.27 | -3.91 | 6.86 | 7.005 | 6.61 | 7412237 |
| 1730241300 | 6.91 | 0.06 | 0.88 | 6.8498 | 6.94 | 6.59 | 4876665 |
| 1730154900 | 6.85 | 0.44 | 6.86 | 6.49 | 6.93 | 6.47 | 6193765 |
| 1729895700 | 6.41 | -0.04 | -0.62 | 6.49 | 6.5599999 | 6.33 | 7933680 |
| 1729809300 | 6.45 | 0.36 | 5.91 | 6.15 | 6.72 | 6.15 | 8331098 |
| 1729722900 | 6.09 | 0.1 | 1.67 | 5.97 | 6.1 | 5.9012 | 5725611 |
| 1729636500 | 5.99 | -0.05 | -0.83 | 6.03 | 6.15 | 5.93 | 3990824 |
| 1729550100 | 6.04 | -0.27 | -4.28 | 6.2699999 | 6.32 | 5.85 | 5181440 |
| 1729290900 | 6.3099999 | 0.11 | 1.77 | 6.26 | 6.48 | 6.24 | 5453433 |
| 1729204500 | 6.2 | -0.02 | -0.32 | 6.22 | 6.32 | 6.05 | 5062036 |
| 1729118100 | 6.22 | 0.29 | 4.89 | 6.04 | 6.35 | 5.83 | 6758156 |
| 1729031700 | 5.93 | 0.1 | 1.72 | 5.84 | 6.07 | 5.68 | 7771803 |
| 1728945300 | 5.83 | 0.08 | 1.39 | 5.75 | 5.92 | 5.67 | 4075602 |
| 1728686100 | 5.75 | 0.03 | 0.52 | 5.72 | 5.85 | 5.62 | 5591950 |
| 1728599700 | 5.72 | 0.24 | 4.38 | 5.45 | 5.78 | 5.3 | 8117953 |
| 1728513300 | 5.48 | 0.04 | 0.74 | 5.5 | 5.86 | 4.97 | 15743580 |
| 1728426900 | 5.44 | 0.13 | 2.45 | 5.34 | 5.5199999 | 5.2839 | 4735297 |
| 1728340500 | 5.3099999 | -0.24 | -4.32 | 5.58 | 5.5999 | 5.21 | 8150803 |
| 1728081300 | 5.55 | 0.36 | 6.94 | 5.3 | 5.62 | 5.25 | 6707757 |
| 1727994900 | 5.19 | -0.25 | -4.60 | 5.38 | 5.5 | 5.13 | 5674664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
