News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.236406619385 | 4.23 | 4.3898 | 3.94 | 5034898 | 4.170996 | CS |
| 4 | -1.93 | -31.2803889789 | 6.17 | 7.15 | 3.94 | 8159354 | 5.0445345 | CS |
| 12 | -3.34 | -44.0633245383 | 7.58 | 9.07 | 3.94 | 7343590 | 6.05992834 | CS |
| 26 | 1.84 | 76.6666666667 | 2.4 | 9.07 | 2.29 | 6744970 | 5.64750671 | CS |
| 52 | 0.73 | 20.7977207977 | 3.51 | 9.07 | 1.65 | 4882116 | 4.65593482 | CS |
| 156 | -6.01 | -58.6341463415 | 10.25 | 14.23 | 1.65 | 3589395 | 5.63533686 | CS |
| 260 | -10.76 | -71.7333333333 | 15 | 19.5888 | 1.65 | 3894946 | 7.15533928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 4.19 | 0.14 | 3.46 | 4.14 | 4.28 | 4.07 | 4785177 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.13 | 4.24 | 3.98 | 5198465 |
| 1735601700 | 4.1 | -0.1 | -2.38 | 4.1 | 4.15 | 3.94 | 4598841 |
| 1735342500 | 4.2 | -0.14 | -3.23 | 4.3099999 | 4.3318 | 4.11 | 5659964 |
| 1735256100 | 4.34 | 0.07 | 1.64 | 4.23 | 4.3898 | 4.125 | 4682322 |
| 1735077840 | 4.2699999 | 0.02 | 0.47 | 4.22 | 4.3099999 | 4.18 | 2888671 |
| 1734996900 | 4.25 | -0.11 | -2.52 | 4.35 | 4.45 | 4.23 | 4316639 |
| 1734737700 | 4.36 | 0.08 | 1.87 | 4.2 | 4.38 | 4.11 | 8889527 |
| 1734651300 | 4.28 | -0.18 | -4.04 | 4.505 | 4.505 | 4.235 | 7641097 |
| 1734564900 | 4.46 | -0.22 | -4.70 | 4.725 | 4.785 | 4.39 | 11024349 |
| 1734478500 | 4.68 | -1.64 | -25.95 | 4.89 | 4.94 | 4.35 | 45984668 |
| 1734392100 | 6.32 | 0.23 | 3.78 | 5.92 | 6.37 | 5.72 | 6535481 |
| 1734132900 | 6.09 | -0.13 | -2.09 | 6.77 | 6.89 | 5.94 | 12465172 |
| 1734046500 | 6.22 | -0.25 | -3.86 | 6.41 | 6.47 | 6.1701 | 5473845 |
| 1733960100 | 6.47 | -0.11 | -1.67 | 6.64 | 6.89 | 6.16 | 4435238 |
| 1733873700 | 6.58 | -0.03 | -0.45 | 6.5599999 | 7.15 | 6.5 | 5190597 |
| 1733787300 | 6.61 | 0.24 | 3.77 | 6.5 | 6.92 | 6.4139 | 4001900 |
| 1733528100 | 6.37 | 0.09 | 1.43 | 6.34 | 6.46 | 6.215 | 3304864 |
| 1733441700 | 6.28 | 0.14 | 2.28 | 6.17 | 6.7 | 6.16 | 4576736 |
| 1733355300 | 6.14 | -0.25 | -3.91 | 6.39 | 6.4301 | 6.1 | 4716160 |
| 1733268900 | 6.39 | -0.12 | -1.84 | 6.5 | 6.6 | 6.3099999 | 3004645 |
| 1733182500 | 6.51 | 0 | 0.00 | 6.57 | 6.72 | 6.28 | 4625251 |
| 1732917840 | 6.51 | 0.04 | 0.62 | 6.48 | 6.92 | 6.39 | 4216757 |
| 1732750500 | 6.47 | -0.02 | -0.31 | 6.69 | 6.8395 | 6.34 | 3205482 |
| 1732664100 | 6.49 | -0.09 | -1.37 | 6.49 | 6.54 | 6.175 | 4974751 |
| 1732577700 | 6.58 | 0.22 | 3.46 | 6.41 | 6.83 | 6.3364 | 8472951 |
| 1732318500 | 6.36 | 0.11 | 1.76 | 6.22 | 6.43 | 6.0199999 | 5450133 |
| 1732232100 | 6.25 | 0.27 | 4.52 | 6 | 6.45 | 5.87 | 6145771 |
| 1732145700 | 5.98 | 0.15 | 2.57 | 6.17 | 6.19 | 5.65 | 7342496 |
| 1732059300 | 5.83 | 0.46 | 8.57 | 5.4 | 6 | 5.353 | 8216788 |
| 1731972900 | 5.37 | 0.31 | 6.13 | 5.07 | 5.855 | 5.042 | 8243198 |
| 1731713700 | 5.0599999 | 0.01 | 0.20 | 5 | 5.135 | 4.8099999 | 6418165 |
| 1731627300 | 5.05 | -0.15 | -2.88 | 5.2699999 | 5.33 | 4.97 | 6410288 |
| 1731540900 | 5.2 | 0.31 | 6.34 | 4.995 | 5.4812 | 4.9 | 12779298 |
| 1731454500 | 4.89 | -0.51 | -9.44 | 6.36 | 6.63 | 4.7501 | 25203708 |
| 1731368100 | 5.4 | -0.14 | -2.53 | 5.5599999 | 5.63 | 5.335 | 8831372 |
| 1731108900 | 5.54 | -0.59 | -9.62 | 6.18 | 6.2 | 5.49 | 9370064 |
| 1731022500 | 6.13 | -0.54 | -8.10 | 6.69 | 6.925 | 5.7699999 | 12902840 |
| 1730936100 | 6.67 | -0.84 | -11.19 | 6.47 | 6.99 | 6.44 | 10510006 |
| 1730849700 | 7.51 | 0.03 | 0.40 | 7.45 | 7.7751 | 7.43 | 3505549 |
| 1730763300 | 7.48 | -0.49 | -6.15 | 7.83 | 8.0902999 | 7.42 | 5581446 |
| 1730500500 | 7.97 | 0.13 | 1.66 | 7.98 | 8.42 | 7.86 | 3714591 |
| 1730414100 | 7.84 | -0.43 | -5.20 | 8.39 | 8.39 | 7.815 | 3161135 |
| 1730327700 | 8.27 | -0.1 | -1.19 | 8.31 | 8.51 | 8.17 | 3440293 |
| 1730241300 | 8.3699999 | -0.15 | -1.76 | 8.51 | 8.52 | 7.91 | 4831079 |
| 1730154900 | 8.52 | -0.29 | -3.29 | 8.85 | 8.9 | 8.42 | 3871351 |
| 1729895700 | 8.81 | -0.13 | -1.45 | 8.85 | 9.07 | 8.66 | 3780405 |
| 1729809300 | 8.94 | 0.93 | 11.61 | 8.24 | 8.9949999 | 8.17 | 5925849 |
| 1729722900 | 8.01 | -0.25 | -3.03 | 8.19 | 8.39 | 7.94 | 5149055 |
| 1729636500 | 8.26 | 0.17 | 2.10 | 8.08 | 8.41 | 7.77 | 4248668 |
| 1729550100 | 8.09 | -0.17 | -2.06 | 8.15 | 8.16 | 7.69 | 5560478 |
| 1729290900 | 8.26 | -0.08 | -0.96 | 8.38 | 8.69 | 8.125 | 5365417 |
| 1729204500 | 8.34 | -0.11 | -1.30 | 8.45 | 8.795 | 8.31 | 6703460 |
| 1729118100 | 8.45 | 0.82 | 10.75 | 7.68 | 8.48 | 7.57 | 7989365 |
| 1729031700 | 7.63 | 0.15 | 2.01 | 7.33 | 7.76 | 7.285 | 4618460 |
| 1728945300 | 7.48 | 0.25 | 3.46 | 7.19 | 7.575 | 7.082 | 5233408 |
| 1728686100 | 7.23 | 0.54 | 8.07 | 6.612 | 7.33 | 6.45 | 8402520 |
| 1728599700 | 6.69 | -0.37 | -5.24 | 7.58 | 7.94 | 6.61 | 21487052 |
| 1728513300 | 7.06 | 0.39 | 5.85 | 6.74 | 7.28 | 6.6801 | 11678815 |
| 1728426900 | 6.67 | -0.26 | -3.75 | 6.88 | 7.2 | 6.38 | 8946755 |
| 1728340500 | 6.93 | -0.27 | -3.75 | 7.07 | 7.23 | 6.3099999 | 14195966 |
| 1728081300 | 7.2 | 0.88 | 13.92 | 6.13 | 7.69 | 6.12 | 61866189 |
| 1727994900 | 6.32 | 2.39 | 60.81 | 5.07 | 6.49 | 4.86 | 121677654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
