News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.451 | -12.8857142857 | 3.5 | 3.525 | 2.96 | 9655580 | 3.10251096 | CS |
| 4 | -1.131 | -27.0574162679 | 4.18 | 4.65 | 2.96 | 9516448 | 3.78731911 | CS |
| 12 | 0.009 | 0.296052631579 | 3.04 | 5.54 | 2.84 | 6632437 | 3.9199055 | CS |
| 26 | 0.059 | 1.97324414716 | 2.99 | 5.54 | 2.23 | 5069266 | 3.68897687 | CS |
| 52 | -2.001 | -39.6237623762 | 5.05 | 5.74 | 2.18 | 4178544 | 3.60954117 | CS |
| 156 | -0.091 | -2.89808917197 | 3.14 | 7.525 | 0.7802 | 3266394 | 3.0928335 | CS |
| 260 | -0.051 | -1.64516129032 | 3.1 | 7.525 | 0.7802 | 3817090 | 3.21409277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 3.0299999 | -0.1 | -3.19 | 3.1 | 3.13 | 3.0099999 | 4859135 |
| 1735077840 | 3.13 | 0.16 | 5.39 | 3.07 | 3.14 | 2.99 | 7842853 |
| 1734996900 | 2.97 | -0.16 | -5.11 | 3.09 | 3.12 | 2.96 | 7133865 |
| 1734737700 | 3.13 | -0.01 | -0.32 | 3.1 | 3.23 | 3.05 | 15672798 |
| 1734651300 | 3.14 | -0.26 | -7.65 | 3.5 | 3.525 | 3.13 | 7972802 |
| 1734564900 | 3.4 | -0.44 | -11.46 | 3.81 | 3.9 | 3.36 | 12232680 |
| 1734478500 | 3.84 | -0.08 | -2.04 | 3.97 | 3.9788 | 3.72 | 10244216 |
| 1734392100 | 3.92 | 0.11 | 2.89 | 3.88 | 4.15 | 3.8 | 13518852 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.87 | 3.93 | 3.77 | 5417544 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 4.0599999 | 4.23 | 3.84 | 9773243 |
| 1733960100 | 3.98 | 0.04 | 1.02 | 4.03 | 4.105 | 3.83 | 9256754 |
| 1733873700 | 3.94 | -0.1 | -2.48 | 4.0599999 | 4.075 | 3.88 | 6288527 |
| 1733787300 | 4.04 | -0.31 | -7.13 | 4.36 | 4.43 | 4 | 10184166 |
| 1733528100 | 4.35 | 0.25 | 6.10 | 4.195 | 4.4988 | 4.19 | 12834319 |
| 1733441700 | 4.1 | -0.24 | -5.53 | 4.57 | 4.65 | 4.09 | 11496169 |
| 1733355300 | 4.34 | 0.27 | 6.63 | 4.12 | 4.4 | 4.05 | 10330096 |
| 1733268900 | 4.07 | -0.02 | -0.49 | 4.01 | 4.16 | 3.94 | 7581284 |
| 1733182500 | 4.09 | 0.01 | 0.25 | 4.12 | 4.21 | 3.96 | 7874472 |
| 1732917840 | 4.08 | 0.04 | 0.99 | 4.18 | 4.3899 | 4.08 | 5641419 |
| 1732750500 | 4.04 | 0.38 | 10.38 | 3.8 | 4.09 | 3.72 | 7622296 |
| 1732664100 | 3.66 | -0.27 | -6.87 | 3.86 | 3.96 | 3.65 | 5214464 |
| 1732577700 | 3.93 | -0.16 | -3.91 | 4.14 | 4.18 | 3.87 | 5000952 |
| 1732318500 | 4.09 | 0.09 | 2.25 | 3.95 | 4.2 | 3.82 | 6790913 |
| 1732232100 | 4 | -0.16 | -3.85 | 4.36 | 4.45 | 3.91 | 8488685 |
| 1732145700 | 4.16 | -0.13 | -3.03 | 4.45 | 4.58 | 4.09 | 6788799 |
| 1732059300 | 4.29 | -0.03 | -0.69 | 4.34 | 4.4 | 4.2 | 6555710 |
| 1731972900 | 4.32 | -0.11 | -2.48 | 4.46 | 4.64 | 4.205 | 4791055 |
| 1731713700 | 4.43 | 0.13 | 2.90 | 4.36 | 4.46 | 4.2 | 5663058 |
| 1731627300 | 4.305 | -0.37 | -7.82 | 4.7699999 | 4.86 | 4.25 | 5350667 |
| 1731540900 | 4.67 | -0.57 | -10.88 | 5.25 | 5.54 | 4.635 | 8265808 |
| 1731454500 | 5.24 | -0.01 | -0.19 | 5.04 | 5.29 | 4.93 | 6239392 |
| 1731368100 | 5.25 | 0.6 | 12.90 | 5.11 | 5.4588 | 4.92 | 11452992 |
| 1731108900 | 4.65 | 0.13 | 2.88 | 4.47 | 4.74 | 4.4 | 7255799 |
| 1731022500 | 4.5199999 | 0.45 | 11.06 | 4.01 | 4.59 | 4.01 | 7764969 |
| 1730936100 | 4.07 | 0.43 | 11.81 | 4.18 | 4.18 | 3.9 | 7437850 |
| 1730849700 | 3.64 | 0.25 | 7.37 | 3.44 | 3.73 | 3.44 | 4035144 |
| 1730763300 | 3.39 | -0.15 | -4.24 | 3.5 | 3.51 | 3.37 | 2845109 |
| 1730500500 | 3.54 | -0.15 | -4.07 | 3.76 | 3.86 | 3.5 | 4384427 |
| 1730414100 | 3.69 | -0.58 | -13.58 | 4.22 | 4.26 | 3.66 | 4992316 |
| 1730327700 | 4.2699999 | -0.01 | -0.23 | 4.12 | 4.45 | 4.05 | 5614953 |
| 1730241300 | 4.28 | 0.17 | 4.14 | 4.28 | 4.42 | 4.18 | 7995185 |
| 1730154900 | 4.11 | 0.48 | 13.22 | 3.76 | 4.1199 | 3.755 | 5978372 |
| 1729895700 | 3.63 | -0.15 | -3.97 | 3.8 | 3.89 | 3.61 | 4095603 |
| 1729809300 | 3.78 | 0.13 | 3.56 | 3.73 | 3.868 | 3.6112 | 4369009 |
| 1729722900 | 3.65 | -0.22 | -5.68 | 3.76 | 3.82 | 3.5 | 4202358 |
| 1729636500 | 3.87 | 0.04 | 1.04 | 3.79 | 3.91 | 3.72 | 2867143 |
| 1729550100 | 3.83 | 0.02 | 0.52 | 3.79 | 3.85 | 3.535 | 5707810 |
| 1729290900 | 3.81 | 0.51 | 15.45 | 3.37 | 3.83 | 3.37 | 7255952 |
| 1729204500 | 3.3 | -0.15 | -4.35 | 3.4 | 3.42 | 3.2799999 | 3654991 |
| 1729118100 | 3.45 | 0.12 | 3.60 | 3.42 | 3.4899 | 3.33 | 4964821 |
| 1729031700 | 3.33 | -0.02 | -0.60 | 3.3 | 3.41 | 3.215 | 4634024 |
| 1728945300 | 3.35 | 0.2 | 6.35 | 3.29 | 3.375 | 3.19 | 4372452 |
| 1728686100 | 3.15 | 0.24 | 8.25 | 2.97 | 3.16 | 2.94 | 3728156 |
| 1728599700 | 2.91 | 0.01 | 0.34 | 2.89 | 2.945 | 2.84 | 2840913 |
| 1728513300 | 2.9 | -0.11 | -3.65 | 3.02 | 3.02 | 2.89 | 2928587 |
| 1728426900 | 3.0099999 | -0.07 | -2.27 | 3.0299999 | 3.105 | 2.974 | 2184859 |
| 1728340500 | 3.08 | -0.09 | -2.84 | 3.2 | 3.29 | 3.02 | 4269499 |
| 1728081300 | 3.17 | 0.07 | 2.09 | 3.152 | 3.2399 | 3.09 | 2944122 |
| 1727994900 | 3.105 | 0 | 0.16 | 3.04 | 3.11 | 3.0001 | 1677595 |
| 1727908500 | 3.1 | 0.14 | 4.73 | 2.96 | 3.18 | 2.91 | 2766372 |
| 1727822100 | 2.96 | -0.17 | -5.43 | 3.17 | 3.19 | 2.94 | 3679782 |
| 1727735700 | 3.13 | -0.22 | -6.57 | 3.23 | 3.25 | 3.12 | 3170941 |
| 1727476500 | 3.35 | -0.06 | -1.76 | 3.47 | 3.5 | 3.33 | 2095139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
