News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 7.37704918033 | 4.88 | 5.24 | 4.8002 | 28371 | 5.09064919 | CS |
| 4 | 0.6 | 12.9310344828 | 4.64 | 5.24 | 4.63 | 19910 | 4.94125912 | CS |
| 12 | 1.03 | 24.4655581948 | 4.21 | 5.85 | 4.16 | 69503 | 5.15661929 | CS |
| 26 | 0.75 | 16.7037861915 | 4.49 | 5.85 | 4.0103 | 47678 | 4.86355025 | CS |
| 52 | 0.27 | 5.43259557344 | 4.97 | 5.85 | 4.0103 | 36767 | 4.82437948 | CS |
| 156 | 0.01 | 0.19120458891 | 5.23 | 7.36 | 4.0103 | 33969 | 5.25306003 | CS |
| 260 | 1.05 | 25.0596658711 | 4.19 | 7.36 | 2.65 | 30575 | 5.00056215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.24 | 0.17 | 3.35 | 5.08 | 5.24 | 5.07 | 31534 |
| 1721428500 | 5.07 | 0.02 | 0.40 | 5.08 | 5.15 | 5.0199999 | 9635 |
| 1721342100 | 5.05 | -0.03 | -0.59 | 5.08 | 5.22 | 5.05 | 25109 |
| 1721255700 | 5.08 | 0.08 | 1.60 | 4.94 | 5.08 | 4.899 | 42010 |
| 1721169300 | 5 | 0.14 | 2.88 | 4.88 | 5 | 4.8002 | 33565 |
| 1721082900 | 4.86 | 0.08 | 1.67 | 4.71 | 4.9 | 4.71 | 35428 |
| 1720823700 | 4.78 | -0.07 | -1.44 | 4.91 | 4.9145 | 4.73 | 27127 |
| 1720737300 | 4.85 | -0.03 | -0.61 | 4.94 | 4.94 | 4.85 | 10289 |
| 1720650900 | 4.88 | -0.03 | -0.61 | 4.95 | 4.95 | 4.85 | 3874 |
| 1720564500 | 4.91 | -0.06 | -1.21 | 4.97 | 4.98 | 4.86 | 10834 |
| 1720478100 | 4.97 | -0.04 | -0.80 | 5.07 | 5.07 | 4.85 | 21800 |
| 1720218900 | 5.01 | 0.14 | 2.87 | 4.87 | 5.24 | 4.83 | 27665 |
| 1720040640 | 4.87 | 0.03 | 0.62 | 4.9 | 4.9 | 4.805 | 4326 |
| 1719959700 | 4.84 | 0.1 | 2.11 | 4.75 | 4.862 | 4.73 | 12322 |
| 1719873300 | 4.74 | -0.02 | -0.42 | 4.9 | 4.9 | 4.65 | 20992 |
| 1719614100 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1719527700 | 4.76 | 0.08 | 1.71 | 4.69 | 4.76 | 4.69 | 10974 |
| 1719441300 | 4.68 | -0.05 | -1.06 | 4.66 | 4.75 | 4.66 | 13063 |
| 1719354900 | 4.73 | 0.1 | 2.16 | 4.64 | 4.8 | 4.63 | 17839 |
| 1719268500 | 4.63 | -0.1 | -2.11 | 4.7 | 4.78 | 4.6 | 52090 |
| 1719009300 | 4.73 | 0.03 | 0.64 | 4.71 | 4.82 | 4.7 | 21853 |
| 1718922900 | 4.7 | -0.05 | -1.05 | 4.75 | 4.7699999 | 4.68 | 33049 |
| 1718750100 | 4.75 | -0.09 | -1.86 | 4.83 | 4.84 | 4.75 | 24915 |
| 1718663700 | 4.84 | -0.11 | -2.22 | 4.86 | 4.91 | 4.7699999 | 26506 |
| 1718404500 | 4.95 | 0.05 | 1.02 | 4.91 | 4.9864 | 4.91 | 19414 |
| 1718318100 | 4.9 | -0.01 | -0.20 | 4.9 | 4.9898999 | 4.9 | 6630 |
| 1718231700 | 4.91 | 0.07 | 1.45 | 4.91 | 4.93 | 4.83 | 16016 |
| 1718145300 | 4.84 | -0.03 | -0.62 | 4.84 | 4.915 | 4.8 | 27508 |
| 1718058900 | 4.87 | -0.02 | -0.41 | 4.88 | 4.9399 | 4.84 | 18144 |
| 1717799700 | 4.8901 | -0.01 | -0.20 | 4.85 | 4.95 | 4.85 | 9191 |
| 1717713300 | 4.9 | -0.08 | -1.61 | 4.94 | 4.9599 | 4.87 | 34658 |
| 1717626900 | 4.98 | -0.04 | -0.80 | 5.2 | 5.2 | 4.95 | 18567 |
| 1717540500 | 5.0199999 | 0 | 0.00 | 5.03 | 5.0792 | 4.97 | 22823 |
| 1717454100 | 5.0199999 | 0.05 | 1.01 | 4.93 | 5.0723 | 4.9 | 36938 |
| 1717194900 | 4.97 | -0.01 | -0.20 | 5 | 5.14 | 4.96 | 26947 |
| 1717108500 | 4.98 | 0.13 | 2.68 | 4.87 | 5.07 | 4.87 | 56034 |
| 1717022100 | 4.85 | -0.11 | -2.22 | 4.95 | 4.95 | 4.85 | 11347 |
| 1716935700 | 4.9599 | 0.04 | 0.81 | 4.93 | 4.98 | 4.8548 | 31204 |
| 1716590100 | 4.9199 | 0.03 | 0.61 | 4.87 | 4.97 | 4.84 | 20403 |
| 1716503700 | 4.89 | 0.01 | 0.20 | 4.88 | 4.955 | 4.84 | 20702 |
| 1716417300 | 4.88 | -0.18 | -3.56 | 5.05 | 5.05 | 4.86 | 45939 |
| 1716330900 | 5.0599999 | 0.06 | 1.20 | 4.98 | 5.08 | 4.9437 | 27325 |
| 1716244500 | 5 | 0.16 | 3.31 | 5.04 | 5.05 | 4.86 | 100066 |
| 1715985300 | 4.84 | -0.13 | -2.62 | 4.94 | 5 | 4.82 | 62713 |
| 1715898900 | 4.97 | -0.13 | -2.55 | 5.09 | 5.11 | 4.95 | 57521 |
| 1715812500 | 5.1 | -0.05 | -0.97 | 5.09 | 5.18 | 5.0599999 | 26263 |
| 1715726100 | 5.1499 | 0.03 | 0.67 | 5.1 | 5.19 | 5.0505 | 25384 |
| 1715639700 | 5.1158 | -0.03 | -0.66 | 5.08 | 5.15 | 5.03 | 95800 |
| 1715380500 | 5.15 | -0.07 | -1.34 | 5.19 | 5.24 | 5.03 | 34822 |
| 1715294100 | 5.22 | 0 | 0.00 | 5.25 | 5.25 | 5.13 | 44531 |
| 1715207700 | 5.22 | -0.11 | -2.06 | 5.32 | 5.42 | 5.01 | 306173 |
| 1715121300 | 5.33 | 1.16 | 27.82 | 4.95 | 5.85 | 4.71 | 2082952 |
| 1715034900 | 4.17 | 0 | 0.00 | 4.19 | 4.23 | 4.16 | 30804 |
| 1714775700 | 4.17 | -0.02 | -0.48 | 4.17 | 4.24 | 4.17 | 16610 |
| 1714689300 | 4.19 | -0.01 | -0.24 | 4.23 | 4.24 | 4.19 | 5505 |
| 1714602900 | 4.2 | 0.01 | 0.24 | 4.19 | 4.24 | 4.19 | 14180 |
| 1714516500 | 4.19 | -0.04 | -0.95 | 4.21 | 4.2904 | 4.19 | 22236 |
| 1714430100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.26 | 4.2 | 17299 |
| 1714170900 | 4.26 | 0.06 | 1.43 | 4.23 | 4.28 | 4.2019 | 13260 |
| 1714084500 | 4.2 | 0 | 0.00 | 4.19 | 4.2699999 | 4.18 | 11411 |
| 1713998100 | 4.2 | -0.07 | -1.54 | 4.24 | 4.2699999 | 4.2 | 11390 |
| 1713911700 | 4.2655 | -0.05 | -1.26 | 4.32 | 4.32 | 4.23 | 10178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
