News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3816 | 27.4399205561 | 5.035 | 6.6099 | 4.665 | 8844913 | 5.98474018 | CS |
| 4 | 1.5366 | 31.487704918 | 4.88 | 6.6099 | 4.665 | 4806884 | 5.55068475 | CS |
| 12 | 1.0466 | 19.4897579143 | 5.37 | 6.9 | 4.4901 | 4489130 | 5.45353556 | CS |
| 26 | 2.6966 | 72.4892473118 | 3.72 | 7.15 | 3.67 | 4475737 | 5.49131095 | CS |
| 52 | 5.3066 | 478.072072072 | 1.11 | 7.15 | 0.86 | 4480093 | 3.61796547 | CS |
| 156 | -2.9934 | -31.8108395324 | 9.41 | 13.73 | 0.86 | 3721469 | 5.11569669 | CS |
| 260 | -4.5334 | -41.400913242 | 10.95 | 22.1778 | 0.86 | 3603110 | 7.72266916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 6.18 | -0.17 | -2.68 | 6.4 | 6.46 | 6.1 | 5887461 |
| 1740785700 | 6.35 | 0.06 | 0.95 | 6.21 | 6.48 | 6.015 | 5227970 |
| 1740699300 | 6.29 | 0.12 | 1.94 | 6.3 | 6.6099 | 5.9648 | 10077006 |
| 1740612900 | 6.17 | 1.28 | 26.18 | 5.85 | 6.25 | 5.45 | 21059218 |
| 1740526500 | 4.89 | 0.08 | 1.66 | 4.79 | 5 | 4.665 | 4334958 |
| 1740440100 | 4.8099999 | -0.2 | -3.99 | 5.035 | 5.055 | 4.8 | 3525415 |
| 1740180900 | 5.01 | -0.41 | -7.56 | 5.332 | 5.5199999 | 5 | 3206130 |
| 1740094500 | 5.42 | -0.04 | -0.73 | 5.46 | 5.54 | 5.24 | 5986724 |
| 1740008100 | 5.46 | 0.34 | 6.64 | 5.0599999 | 5.48 | 5.01 | 3715501 |
| 1739921700 | 5.12 | 0.04 | 0.79 | 5.11 | 5.385 | 5.09 | 3902516 |
| 1739576100 | 5.08 | -0.08 | -1.55 | 5.13 | 5.19 | 5.0599999 | 1746001 |
| 1739489700 | 5.16 | 0.11 | 2.18 | 5.14 | 5.38 | 5.08 | 2793101 |
| 1739403300 | 5.05 | -0.01 | -0.20 | 4.98 | 5.11 | 4.96 | 4153454 |
| 1739316900 | 5.0599999 | -0.05 | -0.98 | 5.04 | 5.08 | 4.94 | 2594208 |
| 1739230500 | 5.11 | 0.06 | 1.19 | 5.12 | 5.205 | 5.015 | 3393140 |
| 1738971300 | 5.05 | -0.08 | -1.56 | 5.14 | 5.195 | 4.96 | 3229430 |
| 1738884900 | 5.13 | 0.18 | 3.64 | 5.04 | 5.25 | 4.9809 | 4510754 |
| 1738798500 | 4.95 | -0.07 | -1.39 | 5.05 | 5.07 | 4.945 | 1943192 |
| 1738712100 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.09 | 4.92 | 2349899 |
| 1738625700 | 5 | -0.05 | -0.99 | 4.88 | 5.0801 | 4.7 | 3582187 |
| 1738366500 | 5.05 | 0.07 | 1.41 | 4.97 | 5.1449999 | 4.94 | 4645636 |
| 1738280100 | 4.98 | 0.12 | 2.47 | 4.91 | 5.135 | 4.87 | 3811190 |
| 1738193700 | 4.86 | 0.17 | 3.62 | 4.68 | 4.95 | 4.6 | 4603725 |
| 1738107300 | 4.69 | -0.12 | -2.49 | 4.85 | 4.85 | 4.4901 | 5703086 |
| 1738020900 | 4.8099999 | -0.72 | -13.02 | 5.16 | 5.18 | 4.61 | 8000427 |
| 1737761700 | 5.53 | -0.33 | -5.63 | 5.89 | 5.89 | 5.44 | 4538600 |
| 1737675300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1737588900 | 5.86 | 0.27 | 4.83 | 5.6 | 5.95 | 5.6 | 5335469 |
| 1737502500 | 5.59 | 0.23 | 4.29 | 5.46 | 5.74 | 5.4515 | 3085817 |
| 1737156900 | 5.36 | -0.04 | -0.74 | 5.5 | 5.59 | 5.26 | 2676848 |
| 1737070500 | 5.4 | 0.01 | 0.19 | 5.3099999 | 5.46 | 5.25 | 4265284 |
| 1736984100 | 5.39 | 0.11 | 2.08 | 5.49 | 5.7 | 5.245 | 3829376 |
| 1736897700 | 5.28 | 0.36 | 7.32 | 5.09 | 5.4 | 5.0599999 | 5093993 |
| 1736811300 | 4.92 | -0.06 | -1.20 | 4.82 | 5.01 | 4.75 | 4404530 |
| 1736552100 | 4.98 | -0.2 | -3.86 | 4.965 | 5.195 | 4.96 | 3390652 |
| 1736379300 | 5.18 | 0.05 | 0.97 | 5.1 | 5.255 | 4.975 | 3322601 |
| 1736292900 | 5.13 | -0.21 | -3.93 | 5.33 | 5.4 | 5 | 3893608 |
| 1736206500 | 5.34 | 0.07 | 1.33 | 5.002 | 5.605 | 4.79 | 6452954 |
| 1735947300 | 5.2699999 | 0.11 | 2.13 | 5.17 | 5.45 | 5.16 | 2959787 |
| 1735860900 | 5.16 | -0.05 | -0.96 | 5.26 | 5.5874 | 5.14 | 3062463 |
| 1735688100 | 5.21 | -0.05 | -0.95 | 5.28 | 5.4 | 5.17 | 4178961 |
| 1735601700 | 5.26 | -0.25 | -4.54 | 5.4 | 5.4 | 5.135 | 4601595 |
| 1735342500 | 5.51 | -0.32 | -5.49 | 5.75 | 5.7699999 | 5.36 | 4926817 |
| 1735256100 | 5.83 | 0.09 | 1.57 | 5.73 | 5.8399 | 5.515 | 2825235 |
| 1735077840 | 5.74 | 0.24 | 4.36 | 5.53 | 5.74 | 5.455 | 2656302 |
| 1734996900 | 5.5 | -0.08 | -1.43 | 5.55 | 5.59 | 5.29 | 2681847 |
| 1734737700 | 5.58 | -0.12 | -2.11 | 5.46 | 5.7 | 5.29 | 6612768 |
| 1734651300 | 5.7 | -0.43 | -7.01 | 6.21 | 6.4 | 5.65 | 4518216 |
| 1734564900 | 6.13 | 0.52 | 9.27 | 6.84 | 6.9 | 5.965 | 10280276 |
| 1734478500 | 5.61 | -0.19 | -3.28 | 5.5 | 5.74 | 5.24 | 5373788 |
| 1734392100 | 5.8 | 0.06 | 1.05 | 5.75 | 5.88 | 5.69 | 2655817 |
| 1734132900 | 5.74 | -0.01 | -0.17 | 5.71 | 5.96 | 5.6811 | 3459862 |
| 1734046500 | 5.75 | -0.04 | -0.69 | 5.8 | 5.9499 | 5.68 | 3334891 |
| 1733960100 | 5.79 | 0.25 | 4.51 | 5.59 | 5.91 | 5.5 | 3783173 |
| 1733873700 | 5.54 | 0.28 | 5.32 | 5.22 | 5.54 | 5.19 | 3419143 |
| 1733787300 | 5.26 | -0.05 | -0.94 | 5.37 | 5.55 | 5.125 | 2697465 |
| 1733528100 | 5.3099999 | -0.03 | -0.56 | 5.38 | 5.45 | 5.2 | 2585132 |
| 1733441700 | 5.34 | -0.02 | -0.37 | 5.36 | 5.4 | 5.2 | 2745235 |
| 1733355300 | 5.36 | 0.57 | 11.90 | 4.84 | 5.37 | 4.83 | 3336355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
