News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 3.73134328358 | 3.35 | 3.515 | 3.22 | 1441082 | 3.33859014 | CS |
| 4 | -0.275 | -7.33333333333 | 3.75 | 3.92 | 3.11 | 1347495 | 3.38198669 | CS |
| 12 | -0.875 | -20.1149425287 | 4.35 | 4.44 | 3.11 | 1236628 | 3.75230443 | CS |
| 26 | -0.285 | -7.57978723404 | 3.76 | 4.5 | 3.02 | 1196143 | 3.75609746 | CS |
| 52 | -0.545 | -13.5572139303 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| 156 | -0.545 | -13.5572139303 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| 260 | -0.545 | -13.5572139303 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.4 | 0.01 | 0.29 | 3.35 | 3.41 | 3.2799999 | 532386 |
| 1734996900 | 3.39 | 0.12 | 3.67 | 3.32 | 3.43 | 3.2799999 | 1304934 |
| 1734737700 | 3.27 | -0.11 | -3.25 | 3.31 | 3.34 | 3.22 | 2616552 |
| 1734651300 | 3.38 | 0.13 | 4.00 | 3.4 | 3.41 | 3.23 | 1632867 |
| 1734564900 | 3.25 | 0.03 | 0.93 | 3.2599999 | 3.4998 | 3.2 | 2401764 |
| 1734478500 | 3.22 | 0.01 | 0.31 | 3.2 | 3.385 | 3.12 | 4206708 |
| 1734392100 | 3.21 | -0.01 | -0.31 | 3.25 | 3.25 | 3.11 | 1362292 |
| 1734132900 | 3.22 | -0.14 | -4.17 | 3.36 | 3.37 | 3.19 | 1070208 |
| 1734046500 | 3.36 | -0.05 | -1.47 | 3.35 | 3.41 | 3.25 | 902773 |
| 1733960100 | 3.41 | -0.06 | -1.73 | 3.43 | 3.48 | 3.365 | 709593 |
| 1733873700 | 3.47 | 0.08 | 2.36 | 3.4 | 3.5 | 3.37 | 899287 |
| 1733787300 | 3.39 | -0.17 | -4.78 | 3.6 | 3.6 | 3.39 | 902340 |
| 1733528100 | 3.56 | -0.06 | -1.66 | 3.63 | 3.668 | 3.5 | 1279017 |
| 1733441700 | 3.62 | 0.04 | 1.12 | 3.58 | 3.65 | 3.51 | 785855 |
| 1733355300 | 3.58 | -0.03 | -0.83 | 3.65 | 3.69 | 3.51 | 967590 |
| 1733268900 | 3.61 | -0.13 | -3.48 | 3.71 | 3.74 | 3.535 | 1939424 |
| 1733182500 | 3.74 | -0.04 | -1.06 | 3.9 | 3.9 | 3.6871 | 803433 |
| 1732917840 | 3.78 | 0.07 | 1.89 | 3.75 | 3.92 | 3.75 | 584471 |
| 1732750500 | 3.71 | -0.03 | -0.80 | 3.7 | 3.8 | 3.685 | 470153 |
| 1732664100 | 3.74 | -0.03 | -0.80 | 3.73 | 3.8 | 3.71 | 698958 |
| 1732577700 | 3.77 | -0.08 | -2.08 | 3.83 | 3.88 | 3.68 | 980457 |
| 1732318500 | 3.85 | -0.09 | -2.28 | 3.98 | 3.98 | 3.66 | 1468588 |
| 1732232100 | 3.94 | 0.11 | 2.87 | 3.83 | 3.955 | 3.8 | 1386658 |
| 1732145700 | 3.83 | -0.1 | -2.54 | 3.98 | 4 | 3.77 | 712056 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.83 | 3.95 | 3.76 | 1313258 |
| 1731972900 | 3.78 | 0.19 | 5.29 | 3.7 | 4.0658 | 3.69 | 1732824 |
| 1731713700 | 3.59 | 0.02 | 0.56 | 3.58 | 3.91 | 3.5 | 1676815 |
| 1731627300 | 3.57 | 0.1 | 2.88 | 3.47 | 3.665 | 3.45 | 1199010 |
| 1731540900 | 3.47 | -0.23 | -6.22 | 3.7 | 3.8 | 3.45 | 1366830 |
| 1731454500 | 3.7 | -0.03 | -0.80 | 3.7 | 3.738 | 3.5 | 1576320 |
| 1731368100 | 3.73 | -0.06 | -1.58 | 3.76 | 3.77 | 3.585 | 1079396 |
| 1731108900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.81 | 3.655 | 848185 |
| 1731022500 | 3.81 | 0.1 | 2.70 | 3.76 | 3.88 | 3.735 | 1107636 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.7 | 3.75 | 3.47 | 1532462 |
| 1730849700 | 3.55 | -0.1 | -2.74 | 3.67 | 3.71 | 3.505 | 1025410 |
| 1730763300 | 3.65 | -0.15 | -3.95 | 3.77 | 3.77 | 3.53 | 2035942 |
| 1730500500 | 3.8 | -0.11 | -2.81 | 3.87 | 3.97 | 3.77 | 956644 |
| 1730414100 | 3.91 | -0.05 | -1.26 | 3.93 | 4.0199999 | 3.8 | 1352825 |
| 1730327700 | 3.96 | -0.03 | -0.75 | 3.99 | 4.03 | 3.91 | 535039 |
| 1730241300 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0098 | 3.92 | 550419 |
| 1730154900 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.91 | 796190 |
| 1729895700 | 3.99 | -0.06 | -1.48 | 4 | 4.155 | 3.93 | 731014 |
| 1729809300 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.08 | 3.92 | 706495 |
| 1729722900 | 4.01 | -0.28 | -6.53 | 4.25 | 4.25 | 3.965 | 907065 |
| 1729636500 | 4.29 | -0.01 | -0.23 | 4.29 | 4.33 | 4.085 | 753867 |
| 1729550100 | 4.3 | -0.1 | -2.27 | 4.4 | 4.44 | 4.2 | 1602690 |
| 1729290900 | 4.4 | 0.17 | 4.02 | 4.26 | 4.41 | 4.19 | 2144570 |
| 1729204500 | 4.23 | 0.02 | 0.48 | 4.23 | 4.335 | 4.2 | 1703512 |
| 1729118100 | 4.21 | 0.25 | 6.31 | 4.04 | 4.26 | 4.015 | 3454433 |
| 1729031700 | 3.96 | -0.1 | -2.46 | 4.0199999 | 4.065 | 3.915 | 1360302 |
| 1728945300 | 4.0599999 | -0.02 | -0.49 | 4.11 | 4.12 | 3.98 | 684618 |
| 1728686100 | 4.08 | 0.16 | 4.08 | 3.92 | 4.105 | 3.92 | 840016 |
| 1728599700 | 3.92 | -0.01 | -0.25 | 3.87 | 3.94 | 3.85 | 849184 |
| 1728513300 | 3.93 | -0.16 | -3.91 | 4.09 | 4.09 | 3.88 | 764904 |
| 1728426900 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 3.999 | 1388664 |
| 1728340500 | 4.15 | -0.18 | -4.16 | 4.33 | 4.33 | 4.08 | 1327865 |
| 1728081300 | 4.33 | 0.09 | 2.12 | 4.28 | 4.4 | 4.2095 | 1213063 |
| 1727994900 | 4.24 | -0.04 | -0.93 | 4.3 | 4.415 | 4.225 | 1235590 |
| 1727908500 | 4.28 | 0.18 | 4.39 | 4.11 | 4.3 | 4.11 | 730265 |
| 1727822100 | 4.1 | 0.06 | 1.49 | 4 | 4.18 | 4 | 947868 |
| 1727735700 | 4.04 | -0.06 | -1.46 | 4.1 | 4.13 | 3.98 | 1309970 |
| 1727476500 | 4.1 | -0.16 | -3.76 | 4.3 | 4.33 | 4.075 | 1164541 |
| 1727390100 | 4.26 | -0.01 | -0.23 | 4.36 | 4.388 | 4.23 | 1373002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
