News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -12.7516778523 | 5.96 | 6.08 | 5.11 | 32386 | 5.49942945 | CS |
| 4 | 0.2 | 4 | 5 | 6.75 | 4.701 | 39377 | 5.60915364 | CS |
| 12 | 0.4 | 8.33333333333 | 4.8 | 6.75 | 3.2 | 38629 | 4.88124014 | CS |
| 26 | 2.69 | 107.171314741 | 2.51 | 6.75 | 2.22 | 35218 | 4.21218801 | CS |
| 52 | 3.09 | 146.44549763 | 2.11 | 6.75 | 1.53 | 33635 | 3.77406711 | CS |
| 156 | -0.28 | -5.10948905109 | 5.48 | 12.32 | 1.53 | 415114 | 9.16152365 | CS |
| 260 | -0.28 | -5.10948905109 | 5.48 | 12.32 | 1.53 | 415114 | 9.16152365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 5.7699999 | 0.58 | 11.18 | 5.14 | 5.88 | 5.14 | 53329 |
| 1718750100 | 5.19 | -0.28 | -5.12 | 5.48 | 5.48 | 5.11 | 33671 |
| 1718663700 | 5.47 | 0.11 | 2.05 | 5.5199999 | 6.01 | 5.3099999 | 17465 |
| 1718404500 | 5.36 | -0.64 | -10.67 | 5.96 | 5.9769 | 5.36 | 25077 |
| 1718318100 | 6 | -0.07 | -1.15 | 6.03 | 6.08 | 5.835 | 21018 |
| 1718231700 | 6.07 | 0.19 | 3.23 | 5.89 | 6.08 | 5.78 | 19938 |
| 1718145300 | 5.88 | 0.27 | 4.81 | 5.88 | 5.89 | 5.46 | 23838 |
| 1718058900 | 5.61 | 0.41 | 7.88 | 5.19 | 5.8763 | 5.08 | 40105 |
| 1717799700 | 5.2 | -0.14 | -2.62 | 5.195 | 5.29 | 5 | 16595 |
| 1717713300 | 5.34 | 0.3 | 5.93 | 4.99 | 5.358 | 4.8601 | 30067 |
| 1717626900 | 5.041 | -0.89 | -14.99 | 5.75 | 5.75 | 4.7009999 | 58801 |
| 1717540500 | 5.93 | -0.23 | -3.73 | 6.49 | 6.601 | 5.2534 | 76260 |
| 1717454100 | 6.16 | 0.71 | 13.03 | 5.55 | 6.75 | 5.51 | 136683 |
| 1717194900 | 5.45 | 0.4 | 7.92 | 5.24 | 5.5 | 5.11 | 37277 |
| 1717108500 | 5.05 | -0.2 | -3.81 | 5.12 | 5.25 | 5.03 | 6017 |
| 1717022100 | 5.25 | 0.07 | 1.25 | 5.1 | 5.3 | 5.0201 | 35259 |
| 1716935700 | 5.1849999 | 0.08 | 1.67 | 5.2 | 5.3 | 5.16 | 2557 |
| 1716590100 | 5.1 | 0.33 | 6.92 | 5 | 5.5753 | 4.7876 | 74836 |
| 1716503700 | 4.7699999 | -0.1 | -2.05 | 4.66 | 4.7904 | 4.3551 | 26272 |
| 1716417300 | 4.87 | -0.07 | -1.32 | 5.28 | 5.28 | 4.46 | 27759 |
| 1716330900 | 4.9349999 | 0.08 | 1.75 | 4.85 | 4.9986 | 4.38 | 31861 |
| 1716244500 | 4.85 | 0.38 | 8.50 | 4.46 | 4.8955 | 4.4 | 30228 |
| 1715985300 | 4.47 | -0.25 | -5.30 | 4.89 | 5.0572 | 4.4 | 41729 |
| 1715898900 | 4.72 | -0.33 | -6.53 | 5.46 | 6 | 4.72 | 139722 |
| 1715812500 | 5.05 | 1.34 | 36.16 | 4.1 | 5.09 | 3.81 | 178633 |
| 1715726100 | 3.709 | 0.07 | 1.90 | 3.67 | 3.8497 | 3.5201 | 22543 |
| 1715639700 | 3.64 | 0.28 | 8.33 | 3.52 | 3.64 | 3.5 | 13029 |
| 1715380500 | 3.36 | 0 | 0.00 | 3.35 | 3.58 | 3.35 | 11978 |
| 1715294100 | 3.36 | -0.01 | -0.30 | 3.36 | 3.49 | 3.35 | 9461 |
| 1715207700 | 3.37 | 0.02 | 0.60 | 3.35 | 3.4 | 3.35 | 4387 |
| 1715121300 | 3.35 | -0.05 | -1.47 | 3.35 | 3.5799 | 3.35 | 6572 |
| 1715034900 | 3.4 | -0.09 | -2.58 | 3.44 | 3.45 | 3.35 | 11926 |
| 1714775700 | 3.49 | -0.16 | -4.38 | 3.55 | 3.63 | 3.37 | 8762 |
| 1714689300 | 3.65 | 0.15 | 4.29 | 3.49 | 3.65 | 3.3 | 8744 |
| 1714602900 | 3.5 | 0.04 | 1.16 | 3.46 | 3.5 | 3.41 | 1705 |
| 1714516500 | 3.46 | 0.04 | 1.17 | 3.44 | 3.65 | 3.43 | 3663 |
| 1714430100 | 3.42 | -0.13 | -3.66 | 3.56 | 3.6877 | 3.41 | 7642 |
| 1714170900 | 3.55 | -0.1 | -2.74 | 3.54 | 3.82 | 3.54 | 10282 |
| 1714084500 | 3.65 | -0.2 | -5.19 | 3.71 | 3.87 | 3.64 | 13858 |
| 1713998100 | 3.85 | 0.29 | 8.15 | 3.68 | 3.89 | 3.63 | 3438 |
| 1713911700 | 3.56 | 0.02 | 0.56 | 3.7 | 3.7599 | 3.2 | 25718 |
| 1713825300 | 3.54 | -0.39 | -9.92 | 3.9 | 3.9314 | 3.4014 | 21892 |
| 1713566100 | 3.93 | -0.11 | -2.72 | 4.19 | 4.39 | 3.9 | 26069 |
| 1713479700 | 4.04 | -0.23 | -5.39 | 4.18 | 4.2501 | 4 | 24005 |
| 1713393300 | 4.2699999 | 0.26 | 6.48 | 4.1 | 4.44 | 4.1 | 8928 |
| 1713306900 | 4.01 | 0.1 | 2.56 | 3.87 | 4.09 | 3.8504 | 19228 |
| 1713220500 | 3.91 | -0.5 | -11.34 | 4.28 | 4.57 | 3.77 | 48936 |
| 1712961300 | 4.4099 | 0.08 | 1.85 | 4.3099999 | 4.4399 | 4.2007 | 27018 |
| 1712874900 | 4.33 | -0.11 | -2.48 | 4.35 | 4.44 | 4.25 | 20206 |
| 1712788500 | 4.44 | 0.18 | 4.10 | 4.275 | 4.44 | 4.275 | 15690 |
| 1712702100 | 4.265 | -0.09 | -1.95 | 4.41 | 4.41 | 4.25 | 19662 |
| 1712615700 | 4.35 | -0.22 | -4.81 | 4.63 | 4.64 | 4.2501 | 45931 |
| 1712356500 | 4.57 | 0.29 | 6.65 | 4.36 | 5.05 | 4.29 | 114852 |
| 1712270100 | 4.285 | -0.52 | -10.73 | 4.74 | 5.01 | 4.21 | 77689 |
| 1712183700 | 4.8 | -0.26 | -5.14 | 5.07 | 5.25 | 4.6 | 93687 |
| 1712097300 | 5.0599999 | 0.18 | 3.69 | 4.99 | 5.15 | 4.735 | 94677 |
| 1712010900 | 4.88 | 0.36 | 7.96 | 4.8 | 5.49 | 4.25 | 194706 |
| 1711665300 | 4.5199999 | 0.47 | 11.60 | 4.25 | 5.9273999 | 4.18 | 631244 |
| 1711578900 | 4.05 | 1.01 | 33.22 | 3.81 | 4.24 | 3.435 | 500718 |
| 1711492500 | 3.04 | 0.32 | 11.56 | 2.71 | 3.2 | 2.675 | 39084 |
| 1711406100 | 2.725 | 0.02 | 0.93 | 3 | 3.1 | 2.6561 | 143635 |
| 1711146900 | 2.7 | 0.24 | 9.76 | 2.58 | 2.745 | 2.48 | 347550 |
| 1711060500 | 2.46 | 0.01 | 0.41 | 2.52 | 2.65 | 2.45 | 26681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
