News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -11.6 | 5 | 5.05 | 4.315 | 318954 | 4.51538858 | CS |
| 4 | 0.43 | 10.7769423559 | 3.99 | 5.135 | 3.58 | 465834 | 4.26608304 | CS |
| 12 | 0.62 | 16.3157894737 | 3.8 | 5.26 | 3.58 | 503293 | 4.45827306 | CS |
| 26 | -0.75 | -14.5067698259 | 5.17 | 5.29 | 3.57 | 532479 | 4.40202336 | CS |
| 52 | -0.34 | -7.14285714286 | 4.76 | 5.545 | 2.45 | 673666 | 4.1293428 | CS |
| 156 | -12.57 | -73.9846968805 | 16.99 | 17.44 | 2.45 | 601063 | 6.16133015 | CS |
| 260 | -12.57 | -73.9846968805 | 16.99 | 17.44 | 2.45 | 601063 | 6.16133015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 4.42 | -0.16 | -3.49 | 4.62 | 4.62 | 4.41 | 286148 |
| 1721774100 | 4.58 | 0.08 | 1.66 | 4.54 | 4.66 | 4.45 | 369163 |
| 1721687700 | 4.505 | 0.11 | 2.39 | 4.43 | 4.59 | 4.315 | 133604 |
| 1721428500 | 4.4 | -0.23 | -4.97 | 4.67 | 4.7 | 4.4 | 304161 |
| 1721342100 | 4.63 | -0.39 | -7.77 | 5 | 5.05 | 4.625 | 378996 |
| 1721255700 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.135 | 4.93 | 479775 |
| 1721169300 | 5.0599999 | 0.36 | 7.66 | 4.73 | 5.0599999 | 4.72 | 478553 |
| 1721082900 | 4.7 | 0.21 | 4.68 | 4.55 | 4.71 | 4.51 | 371193 |
| 1720823700 | 4.49 | 0.03 | 0.67 | 4.5 | 4.63 | 4.44 | 389075 |
| 1720737300 | 4.46 | 0.35 | 8.52 | 4.2 | 4.49 | 4.13 | 533152 |
| 1720650900 | 4.11 | -0.07 | -1.67 | 4.15 | 4.22 | 4.0199999 | 182300 |
| 1720564500 | 4.18 | 0.13 | 3.21 | 4.04 | 4.18 | 3.975 | 590384 |
| 1720478100 | 4.05 | 0.37 | 10.05 | 3.71 | 4.055 | 3.68 | 1487460 |
| 1720218900 | 3.68 | -0.08 | -2.13 | 3.75 | 3.77 | 3.58 | 709879 |
| 1720040640 | 3.76 | 0.04 | 1.08 | 3.74 | 3.79 | 3.65 | 360221 |
| 1719959700 | 3.72 | -0.11 | -2.87 | 3.83 | 3.855 | 3.68 | 427239 |
| 1719873300 | 3.83 | -0.09 | -2.30 | 3.93 | 3.99 | 3.78 | 408483 |
| 1719614100 | 3.92 | -0.08 | -2.00 | 4.04 | 4.05 | 3.91 | 3187818 |
| 1719527700 | 4 | 0.02 | 0.50 | 3.99 | 4.05 | 3.93 | 352590 |
| 1719441300 | 3.98 | -0.11 | -2.69 | 4.0599999 | 4.1335 | 3.93 | 449239 |
| 1719354900 | 4.09 | -0.1 | -2.39 | 4.17 | 4.195 | 4.08 | 353998 |
| 1719268500 | 4.19 | -0.05 | -1.18 | 4.25 | 4.32 | 4.125 | 517688 |
| 1719009300 | 4.24 | 0.08 | 1.92 | 4.16 | 4.29 | 4.12 | 651218 |
| 1718922900 | 4.16 | -0.25 | -5.67 | 4.43 | 4.43 | 3.955 | 1180252 |
| 1718750100 | 4.41 | -0.28 | -5.97 | 4.76 | 4.76 | 4.4 | 452903 |
| 1718663700 | 4.69 | -0.21 | -4.29 | 4.95 | 5 | 4.68 | 528168 |
| 1718404500 | 4.9 | -0.05 | -1.01 | 4.91 | 5.0599999 | 4.85 | 611281 |
| 1718318100 | 4.95 | -0.05 | -1.00 | 5.01 | 5.05 | 4.86 | 276639 |
| 1718231700 | 5 | 0.32 | 6.84 | 4.96 | 5.2125 | 4.82 | 729431 |
| 1718145300 | 4.68 | -0.28 | -5.65 | 5 | 5.26 | 4.6 | 1729527 |
| 1718058900 | 4.96 | 0.1 | 2.06 | 4.89 | 5 | 4.76 | 389022 |
| 1717799700 | 4.86 | 0.03 | 0.62 | 4.79 | 4.95 | 4.71 | 246329 |
| 1717713300 | 4.83 | 0.24 | 5.23 | 4.72 | 5.005 | 4.585 | 657065 |
| 1717626900 | 4.59 | 0.13 | 2.91 | 4.49 | 4.615 | 4.45 | 234448 |
| 1717540500 | 4.46 | 0.02 | 0.45 | 4.41 | 4.5199999 | 4.32 | 285214 |
| 1717454100 | 4.44 | -0.04 | -0.89 | 4.5 | 4.53 | 4.33 | 235713 |
| 1717194900 | 4.48 | -0.17 | -3.66 | 4.65 | 4.725 | 4.38 | 325258 |
| 1717108500 | 4.65 | -0.03 | -0.64 | 4.7 | 4.725 | 4.6 | 184287 |
| 1717022100 | 4.68 | -0.15 | -3.11 | 4.76 | 4.8099999 | 4.66 | 258427 |
| 1716935700 | 4.83 | 0.28 | 6.15 | 4.45 | 4.86 | 4.45 | 509742 |
| 1716590100 | 4.55 | 0.01 | 0.22 | 4.47 | 4.61 | 4.4349999 | 252425 |
| 1716503700 | 4.54 | -0.06 | -1.30 | 4.64 | 4.65 | 4.49 | 222595 |
| 1716417300 | 4.6 | -0.02 | -0.43 | 4.63 | 4.845 | 4.53 | 483295 |
| 1716330900 | 4.62 | -0.13 | -2.74 | 4.73 | 4.9 | 4.54 | 298121 |
| 1716244500 | 4.75 | 0.08 | 1.71 | 4.66 | 4.775 | 4.6125 | 245836 |
| 1715985300 | 4.67 | -0.13 | -2.71 | 4.85 | 4.885 | 4.66 | 271236 |
| 1715898900 | 4.8 | 0.03 | 0.63 | 4.76 | 4.88 | 4.7335 | 276372 |
| 1715812500 | 4.7699999 | 0.23 | 5.07 | 4.58 | 4.79 | 4.545 | 352512 |
| 1715726100 | 4.54 | -0.17 | -3.61 | 4.74 | 4.825 | 4.54 | 581180 |
| 1715639700 | 4.71 | -0.03 | -0.63 | 4.74 | 4.82 | 4.675 | 194081 |
| 1715380500 | 4.74 | 0.01 | 0.21 | 4.7 | 4.785 | 4.6 | 358592 |
| 1715294100 | 4.73 | 0.09 | 1.94 | 4.7 | 4.79 | 4.45 | 896263 |
| 1715207700 | 4.64 | 0.71 | 18.07 | 3.94 | 5.14 | 3.94 | 2824899 |
| 1715121300 | 3.93 | 0.02 | 0.51 | 3.9 | 3.952 | 3.79 | 315268 |
| 1715034900 | 3.91 | 0.14 | 3.71 | 3.78 | 3.915 | 3.78 | 371165 |
| 1714775700 | 3.77 | -0.06 | -1.57 | 3.95 | 3.95 | 3.74 | 477877 |
| 1714689300 | 3.83 | 0.05 | 1.32 | 3.8 | 3.8475 | 3.62 | 517179 |
| 1714602900 | 3.78 | 0.15 | 4.13 | 3.64 | 3.9 | 3.61 | 651479 |
| 1714516500 | 3.63 | -0.03 | -0.82 | 3.65 | 3.71 | 3.57 | 516032 |
| 1714430100 | 3.66 | -0.05 | -1.35 | 3.7 | 3.78 | 3.63 | 341756 |
| 1714170900 | 3.71 | 0.02 | 0.54 | 3.67 | 3.74 | 3.585 | 340219 |
| 1714084500 | 3.69 | -0.05 | -1.34 | 3.64 | 3.75 | 3.6 | 420589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
