News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.83162518302 | 6.83 | 7.3115 | 6.345 | 10920180 | 6.9347271 | CS |
| 4 | -0.72 | -9.13705583756 | 7.88 | 7.935 | 6.2501 | 11460341 | 6.78785811 | CS |
| 12 | 1.76 | 32.5925925926 | 5.4 | 9.83 | 4.95 | 13340833 | 7.03073295 | CS |
| 26 | 3.56 | 98.8888888889 | 3.6 | 9.83 | 3.25 | 10855399 | 6.15474769 | CS |
| 52 | 3.99 | 125.867507886 | 3.17 | 9.83 | 2.1 | 9888779 | 4.76983944 | CS |
| 156 | 1.34 | 23.0240549828 | 5.82 | 9.83 | 1.1 | 6212436 | 3.83601316 | CS |
| 260 | -4.06 | -36.1853832442 | 11.22 | 17.7703 | 1.1 | 5998698 | 4.17618158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.2 | 0.12 | 1.69 | 7.15 | 7.51 | 7.074 | 9529179 |
| 1738884900 | 7.08 | -0.11 | -1.53 | 7.18 | 7.3115 | 6.915 | 9966199 |
| 1738798500 | 7.19 | 0.28 | 4.05 | 6.95 | 7.2 | 6.82 | 9857864 |
| 1738712100 | 6.91 | 0.12 | 1.77 | 6.85 | 6.97 | 6.6849999 | 7838350 |
| 1738625700 | 6.79 | -0.01 | -0.15 | 6.45 | 6.8799 | 6.345 | 14110043 |
| 1738366500 | 6.8 | -0.01 | -0.15 | 6.83 | 7.13 | 6.735 | 12828444 |
| 1738280100 | 6.81 | 0.12 | 1.79 | 6.75 | 7.075 | 6.66 | 10581443 |
| 1738193700 | 6.69 | -0.07 | -1.04 | 6.71 | 7.045 | 6.68 | 14385612 |
| 1738107300 | 6.76 | 0.37 | 5.79 | 6.47 | 6.795 | 6.2699999 | 10185724 |
| 1738020900 | 6.39 | -0.49 | -7.12 | 6.61 | 6.85 | 6.3 | 8593030 |
| 1737761700 | 6.88 | -0.09 | -1.29 | 6.96 | 7.335 | 6.79 | 7401942 |
| 1737675300 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1737588900 | 6.97 | -0.29 | -3.99 | 7.32 | 7.32 | 6.7 | 10767251 |
| 1737502500 | 7.26 | 0.46 | 6.76 | 6.96 | 7.42 | 6.84 | 11234589 |
| 1737156900 | 6.8 | 0.2 | 3.03 | 6.76 | 7.16 | 6.705 | 9574277 |
| 1737070500 | 6.6 | -0.08 | -1.20 | 6.7 | 6.98 | 6.5101 | 8802934 |
| 1736984100 | 6.68 | 0.27 | 4.21 | 6.69 | 7 | 6.62 | 14773113 |
| 1736897700 | 6.41 | 0.14 | 2.23 | 6.61 | 6.78 | 6.2501 | 12959529 |
| 1736811300 | 6.2699999 | -0.72 | -10.30 | 6.76 | 6.8321 | 6.26 | 13357738 |
| 1736552100 | 6.99 | -1.07 | -13.22 | 7.88 | 7.935 | 6.84 | 19068047 |
| 1736379300 | 8.055 | -0.34 | -3.99 | 8.022 | 8.15 | 7.37 | 22687596 |
| 1736292900 | 8.39 | 1.89 | 29.08 | 9.05 | 9.83 | 8.1504999 | 98785303 |
| 1736206500 | 6.5 | -0.32 | -4.69 | 6.86 | 6.925 | 6.325 | 12038021 |
| 1735947300 | 6.82 | 0.72 | 11.80 | 6.21 | 6.91 | 6.17 | 9006561 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
