News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.14942528736 | 4.35 | 4.64 | 4.2 | 2674821 | 4.38692257 | CS |
| 4 | -0.9 | -16.9811320755 | 5.3 | 6.11 | 4.15 | 3313865 | 4.96443842 | CS |
| 12 | -1.23 | -21.8472468917 | 5.63 | 6.43 | 4.15 | 3004556 | 5.2662027 | CS |
| 26 | -2.9 | -39.7260273973 | 7.3 | 9.97 | 4.15 | 3206322 | 6.20217274 | CS |
| 52 | 1.84 | 71.875 | 2.56 | 9.97 | 2.43 | 2198393 | 5.68398174 | CS |
| 156 | -6.6 | -60 | 11 | 11.34 | 1.96 | 1034246 | 5.28110502 | CS |
| 260 | -5.6 | -56 | 10 | 17.45 | 1.96 | 984573 | 5.47783308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2543997 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.225 | 4.49 | 4.2 | 2787063 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.53 | 4.64 | 4.22 | 3479137 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.4 | 4.5199999 | 4.33 | 2171350 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.6099 | 4.63 | 4.365 | 2860050 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2076507 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.28 | 4.455 | 4.15 | 3090276 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5852997 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.86 | 5.025 | 4.8099999 | 3026556 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7860090 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.49 | 5.5199999 | 5.225 | 1887443 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.466 | 5.54 | 5.25 | 2517140 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 2941411 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.18 | 6238889 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.5799 | 5.2 | 2508972 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.48 | 5.63 | 5.35 | 3985927 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.25 | 5.41 | 5.11 | 2127649 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2067927 |
| 1730500500 | 5.39 | 0.34 | 6.73 | 5.12 | 5.58 | 5.12 | 3150801 |
| 1730414100 | 5.05 | -0.1 | -1.94 | 5.144 | 5.144 | 4.85 | 3585580 |
| 1730327700 | 5.15 | -0.17 | -3.20 | 5.3 | 5.446 | 5.15 | 2061526 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.39 | 5.505 | 5.26 | 1760784 |
| 1730154900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.63 | 5.3 | 2574578 |
| 1729895700 | 5.59 | -0.23 | -3.95 | 5.83 | 5.91 | 5.53 | 2123809 |
| 1729809300 | 5.82 | 0.1 | 1.75 | 5.75 | 6 | 5.6 | 2625432 |
| 1729722900 | 5.72 | 0.24 | 4.38 | 5.42 | 5.775 | 5.37 | 2854040 |
| 1729636500 | 5.48 | 0.14 | 2.62 | 5.3 | 5.61 | 5.25 | 2466902 |
| 1729550100 | 5.34 | 0.31 | 6.16 | 5.16 | 5.359 | 5.09 | 3574337 |
| 1729290900 | 5.03 | 0.17 | 3.50 | 5.28 | 5.45 | 5.01 | 5846408 |
| 1729204500 | 4.86 | -0.95 | -16.35 | 5.8099999 | 6.32 | 4.5102 | 10434130 |
| 1729118100 | 5.8099999 | 0.11 | 1.93 | 5.7699999 | 6.26 | 5.6601 | 3748259 |
| 1729031700 | 5.7 | 0.03 | 0.53 | 5.63 | 5.945 | 5.565 | 1805123 |
| 1728945300 | 5.67 | -0.06 | -1.05 | 5.75 | 5.75 | 5.59 | 1253064 |
| 1728686100 | 5.73 | 0.18 | 3.24 | 5.5 | 5.8099999 | 5.445 | 2082449 |
| 1728599700 | 5.55 | 0.17 | 3.06 | 5.35 | 5.6 | 5.33 | 1686337 |
| 1728513300 | 5.385 | -0.17 | -2.97 | 5.5599999 | 5.57 | 5.325 | 2475786 |
| 1728426900 | 5.55 | 0.05 | 0.91 | 5.5 | 5.69 | 5.45 | 2186402 |
| 1728340500 | 5.5 | 0.06 | 1.10 | 5.45 | 5.715 | 5.37 | 2810295 |
| 1728081300 | 5.44 | 0.16 | 3.03 | 5.42 | 5.5197 | 5.26 | 2580580 |
| 1727994900 | 5.28 | -0.41 | -7.21 | 5.55 | 5.73 | 5.24 | 3480388 |
| 1727908500 | 5.69 | 0.2 | 3.55 | 5.785 | 6.34 | 5.55 | 7781870 |
| 1727822100 | 5.495 | 0.05 | 1.01 | 5.44 | 5.5697 | 5.17 | 2336284 |
| 1727735520 | 5.44 | -0.14 | -2.51 | 5.54 | 5.745 | 5.34 | 1681179 |
| 1727476500 | 5.58 | 0.11 | 2.01 | 5.53 | 5.68 | 5.44 | 1376581 |
| 1727390100 | 5.47 | 0.01 | 0.27 | 5.57 | 5.66 | 5.3099999 | 1855157 |
| 1727303700 | 5.455 | -0.67 | -10.87 | 5.752 | 5.9599 | 5.4425 | 3234136 |
| 1727217300 | 6.12 | 0.89 | 17.02 | 5.2699999 | 6.43 | 5.26 | 5148422 |
| 1727130900 | 5.23 | 0.03 | 0.58 | 5.25 | 5.3 | 5.074 | 1961700 |
| 1726871700 | 5.2 | -0.25 | -4.59 | 5.44 | 5.6 | 5.2 | 5265630 |
| 1726785300 | 5.45 | 0.11 | 2.06 | 5.495 | 5.64 | 5.36 | 1440556 |
| 1726698900 | 5.34 | 0.11 | 2.10 | 5.21 | 5.6558 | 5.21 | 1621912 |
| 1726612500 | 5.23 | -0.05 | -0.95 | 5.29 | 5.42 | 5.2 | 1542653 |
| 1726526100 | 5.28 | -0.36 | -6.38 | 5.65 | 5.65 | 5.204 | 2129244 |
| 1726266900 | 5.64 | 0.02 | 0.36 | 5.605 | 5.73 | 5.5599999 | 1811829 |
| 1726180500 | 5.62 | -0.07 | -1.23 | 5.7101 | 5.73 | 5.4523 | 1889904 |
| 1726094100 | 5.69 | 0.44 | 8.38 | 5.18 | 5.7 | 5.16 | 2675699 |
| 1726007700 | 5.25 | -0.14 | -2.60 | 5.36 | 5.4349999 | 5.14 | 2653767 |
| 1725921300 | 5.39 | 0.12 | 2.28 | 5.38 | 5.75 | 5.3 | 3769675 |
| 1725662100 | 5.2699999 | -0.21 | -3.83 | 5.465 | 5.5 | 5.21 | 1657324 |
| 1725575700 | 5.48 | -0.21 | -3.69 | 5.69 | 5.71 | 5.44 | 1600111 |
| 1725489300 | 5.69 | 0.16 | 2.80 | 5.63 | 5.785 | 5.53 | 2193340 |
| 1725402900 | 5.535 | -0.52 | -8.51 | 5.9 | 5.95 | 5.43 | 2844829 |
| 1725057300 | 6.05 | -0.1 | -1.63 | 6.17 | 6.25 | 5.76 | 4197901 |
| 1724970900 | 6.15 | -0.3 | -4.65 | 6.5199999 | 6.58 | 6.13 | 1975481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
