News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 19.1304347826 | 4.6 | 5.55 | 4.6 | 500281 | 5.20169729 | CS |
| 4 | 1.62 | 41.9689119171 | 3.86 | 5.55 | 3.68 | 217346 | 4.76786158 | CS |
| 12 | 0.78 | 16.5957446809 | 4.7 | 5.55 | 3.68 | 186236 | 4.62906909 | CS |
| 26 | 2.76 | 101.470588235 | 2.72 | 5.55 | 2.65 | 327172 | 4.05976682 | CS |
| 52 | 3.38 | 160.952380952 | 2.1 | 5.55 | 1.6704 | 220295 | 3.56090755 | CS |
| 156 | 2.83 | 106.79245283 | 2.65 | 5.55 | 1.15 | 200328 | 2.89646736 | CS |
| 260 | -8.1 | -59.646539028 | 13.58 | 17.47 | 1.15 | 396728 | 6.93485534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.21 | 0.06 | 1.17 | 5.2 | 5.23 | 5.05 | 188396 |
| 1721428500 | 5.15 | 0.05 | 0.98 | 5.16 | 5.32 | 5.11 | 136292 |
| 1721342100 | 5.1 | -0.05 | -0.97 | 5.12 | 5.24 | 5.0199999 | 126524 |
| 1721255700 | 5.15 | -0.07 | -1.34 | 5.22 | 5.25 | 5.0199999 | 273931 |
| 1721169300 | 5.22 | 0.89 | 20.55 | 4.6 | 5.3099999 | 4.6 | 1776260 |
| 1721082900 | 4.33 | 0.18 | 4.34 | 4.15 | 4.34 | 4.08 | 105153 |
| 1720823700 | 4.15 | 0.01 | 0.24 | 4.2 | 4.2476 | 4.111 | 81678 |
| 1720737300 | 4.14 | 0.22 | 5.61 | 3.98 | 4.15 | 3.928 | 157168 |
| 1720650900 | 3.92 | 0.02 | 0.51 | 3.88 | 3.92 | 3.83 | 66670 |
| 1720564500 | 3.9 | -0.02 | -0.51 | 3.91 | 3.95 | 3.87 | 47634 |
| 1720478100 | 3.92 | 0.01 | 0.26 | 3.95 | 4.01 | 3.89 | 92558 |
| 1720218900 | 3.91 | -0.06 | -1.51 | 3.98 | 3.98 | 3.76 | 191012 |
| 1720040640 | 3.97 | -0.05 | -1.24 | 4.05 | 4.05 | 3.93 | 79234 |
| 1719959700 | 4.0199999 | 0.07 | 1.77 | 3.95 | 4.04 | 3.85 | 128034 |
| 1719873300 | 3.95 | -0.06 | -1.50 | 4.32 | 4.4 | 3.93 | 222558 |
| 1719614100 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1719527700 | 4.01 | 0.16 | 4.16 | 3.86 | 4.0199999 | 3.85 | 61293 |
| 1719441300 | 3.85 | -0.02 | -0.52 | 3.83 | 3.88 | 3.68 | 134471 |
| 1719354900 | 3.87 | -0.01 | -0.26 | 3.86 | 3.9693 | 3.8301 | 43366 |
| 1719268500 | 3.88 | -0.06 | -1.52 | 3.92 | 4.04 | 3.86 | 73252 |
| 1719009300 | 3.94 | 0.01 | 0.25 | 3.91 | 3.95 | 3.87 | 143593 |
| 1718922900 | 3.93 | 0.06 | 1.55 | 3.89 | 3.97 | 3.81 | 75260 |
| 1718750100 | 3.87 | -0.03 | -0.77 | 3.87 | 3.96 | 3.85 | 64902 |
| 1718663700 | 3.9 | 0.03 | 0.78 | 3.85 | 3.9386 | 3.75 | 124479 |
| 1718404500 | 3.87 | -0.16 | -3.85 | 4 | 4 | 3.83 | 183024 |
| 1718318100 | 4.025 | -0.24 | -5.52 | 4.24 | 4.33 | 4.0039999 | 93430 |
| 1718231700 | 4.26 | 0.13 | 3.15 | 4.25 | 4.34 | 4.22 | 96593 |
| 1718145300 | 4.13 | -0.02 | -0.48 | 4.11 | 4.14 | 4.03 | 90458 |
| 1718058900 | 4.15 | 0.08 | 1.97 | 4 | 4.22 | 3.99 | 134874 |
| 1717799700 | 4.07 | -0.17 | -4.01 | 4.2 | 4.235 | 4.07 | 123459 |
| 1717713300 | 4.24 | 0.02 | 0.47 | 4.19 | 4.2699999 | 4.12 | 164596 |
| 1717626900 | 4.22 | -0.03 | -0.71 | 4.15 | 4.3699 | 4.15 | 315318 |
| 1717540500 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.18 | 200685 |
| 1717454100 | 4.5 | -0.03 | -0.66 | 4.53 | 4.64 | 4.4 | 179126 |
| 1717194900 | 4.53 | -0.08 | -1.74 | 4.67 | 4.69 | 4.51 | 131483 |
| 1717108500 | 4.61 | 0.05 | 1.10 | 4.6 | 4.705 | 4.5599999 | 111576 |
| 1717022100 | 4.5599999 | -0.14 | -2.98 | 4.66 | 4.71 | 4.51 | 147592 |
| 1716935700 | 4.7 | -0.12 | -2.49 | 4.7699999 | 4.8494 | 4.66 | 159667 |
| 1716590100 | 4.82 | 0.08 | 1.58 | 4.75 | 4.84 | 4.74 | 158212 |
| 1716503700 | 4.745 | -0.22 | -4.33 | 4.97 | 4.97 | 4.71 | 241948 |
| 1716417300 | 4.96 | 0.07 | 1.43 | 4.93 | 4.96 | 4.85 | 194680 |
| 1716330900 | 4.89 | -0.13 | -2.59 | 5 | 5.0199999 | 4.84 | 142988 |
| 1716244500 | 5.0199999 | 0.11 | 2.24 | 4.94 | 5.09 | 4.87 | 242117 |
| 1715985300 | 4.91 | -0.03 | -0.61 | 4.94 | 5 | 4.9 | 100643 |
| 1715898900 | 4.94 | 0.08 | 1.54 | 4.92 | 4.968 | 4.83 | 114279 |
| 1715812500 | 4.865 | 0.07 | 1.35 | 4.84 | 4.89 | 4.7718999 | 140362 |
| 1715726100 | 4.8 | 0.06 | 1.27 | 4.8099999 | 4.83 | 4.71 | 124012 |
| 1715639700 | 4.74 | -0.1 | -2.07 | 4.91 | 4.91 | 4.69 | 173485 |
| 1715380500 | 4.84 | -0.08 | -1.63 | 4.9 | 4.98 | 4.78 | 193652 |
| 1715294100 | 4.92 | 0.35 | 7.66 | 4.6 | 4.92 | 4.5599999 | 318278 |
| 1715207700 | 4.57 | -0.1 | -2.14 | 4.55 | 4.7699999 | 4.42 | 388687 |
| 1715121300 | 4.67 | 0.08 | 1.74 | 4.5599999 | 4.68 | 4.5115 | 220492 |
| 1715034900 | 4.59 | -0.14 | -2.96 | 4.78 | 4.7992 | 4.5199999 | 303586 |
| 1714775700 | 4.73 | 0.12 | 2.60 | 4.68 | 4.74 | 4.64 | 175669 |
| 1714689300 | 4.61 | -0.06 | -1.28 | 4.7 | 4.75 | 4.53 | 188980 |
| 1714602900 | 4.67 | 0.07 | 1.52 | 4.58 | 4.7 | 4.4501 | 281593 |
| 1714516500 | 4.6 | -0.09 | -1.92 | 4.7 | 4.707 | 4.48 | 199971 |
| 1714430100 | 4.69 | 0.28 | 6.35 | 4.42 | 4.75 | 4.4 | 484457 |
| 1714170900 | 4.41 | 0.03 | 0.68 | 4.37 | 4.445 | 4.35 | 120404 |
| 1714084500 | 4.38 | -0.12 | -2.67 | 4.5 | 4.5 | 4.334 | 120298 |
| 1713998100 | 4.5 | 0.03 | 0.67 | 4.46 | 4.548 | 4.4 | 169422 |
| 1713911700 | 4.47 | 0.19 | 4.44 | 4.3 | 4.5 | 4.2811 | 233608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
