News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -9.13140311804 | 4.49 | 5.31 | 3.99 | 20513 | 4.66796798 | CS |
| 4 | 0.28 | 7.36842105263 | 3.8 | 5.31 | 3.526 | 11146 | 4.38368331 | CS |
| 12 | -1.6 | -28.1690140845 | 5.68 | 7.3125 | 3.526 | 19602 | 4.42551464 | CS |
| 26 | -2.52 | -38.1818181818 | 6.6 | 12.5 | 3.526 | 68243 | 6.09286989 | CS |
| 52 | -2.16 | -34.6153846154 | 6.24 | 32.44 | 3 | 82666 | 9.3949535 | CS |
| 156 | -30.77 | -88.2926829268 | 34.85 | 48.29 | 3 | 30401 | 11.25321856 | CS |
| 260 | -7.92 | -66 | 12 | 59 | 3 | 84980 | 25.83475397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.051 | -0.55 | -11.93 | 4.6 | 4.65 | 3.99 | 18812 |
| 1740785700 | 4.6 | -0.26 | -5.35 | 4.86 | 4.86 | 4.6 | 4490 |
| 1740699300 | 4.86 | -0.04 | -0.82 | 4.75 | 5.23 | 4.5599999 | 9011 |
| 1740612900 | 4.9 | 0.4 | 8.89 | 4.44 | 5.3099999 | 4.44 | 54954 |
| 1740526500 | 4.5 | -0.08 | -1.75 | 4.49 | 4.74 | 4.3 | 15300 |
| 1740440100 | 4.58 | 0.08 | 1.78 | 4.59 | 4.65 | 4.3 | 27102 |
| 1740180900 | 4.5 | 0.4 | 9.76 | 3.99 | 4.5899 | 3.99 | 15446 |
| 1740094500 | 4.1 | 0.09 | 2.34 | 3.98 | 4.4753 | 3.98 | 11855 |
| 1740008100 | 4.0061 | 0.31 | 8.27 | 3.64 | 4.34 | 3.64 | 9744 |
| 1739921700 | 3.7 | -0.05 | -1.33 | 3.75 | 3.825 | 3.7 | 4043 |
| 1739576100 | 3.75 | 0.17 | 4.75 | 3.8 | 3.864 | 3.5489 | 7836 |
| 1739489700 | 3.58 | -0.16 | -4.28 | 3.74 | 3.85 | 3.526 | 11349 |
| 1739403300 | 3.74 | 0.01 | 0.13 | 3.64 | 3.81 | 3.64 | 1253 |
| 1739316900 | 3.735 | 0 | 0.00 | 3.78 | 3.84 | 3.66 | 5158 |
| 1739230500 | 3.735 | -0.22 | -5.49 | 3.94 | 3.94 | 3.735 | 5799 |
| 1738971300 | 3.9518 | 0.13 | 3.45 | 3.78 | 3.9518 | 3.78 | 576 |
| 1738884900 | 3.82 | 0.01 | 0.26 | 3.98 | 3.98 | 3.81 | 1598 |
| 1738798500 | 3.8101 | -0.18 | -4.51 | 3.8 | 3.82 | 3.8 | 2153 |
| 1738712100 | 3.9899 | 0.18 | 4.72 | 3.8 | 3.9899 | 3.8 | 5292 |
| 1738625700 | 3.81 | 0.01 | 0.26 | 3.83 | 3.84 | 3.75 | 4993 |
| 1738366500 | 3.8 | 0.02 | 0.53 | 3.85 | 3.965 | 3.63 | 15881 |
| 1738280100 | 3.78 | -0.02 | -0.53 | 3.8 | 4.1 | 3.6592 | 10669 |
| 1738193700 | 3.8 | -0.45 | -10.59 | 4.12 | 4.12 | 3.8 | 14247 |
| 1738107300 | 4.25 | 0.15 | 3.66 | 4.03 | 4.25 | 3.8043 | 41092 |
| 1738020900 | 4.1 | -0.7 | -14.56 | 4.91 | 7.3125 | 3.61 | 479877 |
| 1737761700 | 4.7985 | -0.16 | -3.25 | 4.75 | 4.9199 | 4.7 | 1516 |
| 1737675300 | 4.9599 | 0 | 0.00 | 4.9599 | 4.9599 | 4.9599 | 0 |
| 1737588900 | 4.9599 | -0.04 | -0.80 | 4.7 | 4.99 | 4.695 | 6248 |
| 1737502500 | 5 | 0.18 | 3.73 | 5.0199999 | 5.04 | 4.7416 | 8064 |
| 1737156900 | 4.82 | 0 | 0.00 | 4.75 | 4.93 | 4.75 | 2833 |
| 1737070500 | 4.82 | -0.02 | -0.41 | 4.87 | 4.95 | 4.816 | 2538 |
| 1736984100 | 4.84 | -0.02 | -0.41 | 4.91 | 4.91 | 4.8099999 | 2031 |
| 1736897700 | 4.86 | -0.24 | -4.71 | 4.99 | 5.05 | 4.86 | 2195 |
| 1736811300 | 5.1 | 0.27 | 5.50 | 4.75 | 5.21 | 4.75 | 4109 |
| 1736552100 | 4.8342 | -0.29 | -5.58 | 4.92 | 4.92 | 4.8342 | 1533 |
| 1736379300 | 5.12 | 0.4 | 8.41 | 4.87 | 5.1899 | 4.7565 | 7942 |
| 1736292900 | 4.7228 | -0.18 | -3.62 | 4.9 | 4.95 | 4.7228 | 4764 |
| 1736206500 | 4.9 | -0.27 | -5.22 | 4.93 | 5.19 | 4.8752 | 10834 |
| 1735947300 | 5.17 | 0.35 | 7.26 | 4.8 | 5.17 | 4.8 | 4593 |
| 1735860900 | 4.82 | -0.12 | -2.43 | 5.08 | 5.1999 | 4.8 | 8451 |
| 1735688100 | 4.94 | 0.12 | 2.49 | 4.7699999 | 4.97 | 4.7699999 | 3711 |
| 1735601700 | 4.82 | -0.08 | -1.63 | 5.0599999 | 5.0599999 | 4.7920999 | 3077 |
| 1735342500 | 4.9 | -0.03 | -0.61 | 5.13 | 5.13 | 4.812 | 9650 |
| 1735256100 | 4.93 | -0.17 | -3.33 | 5.2 | 5.297 | 4.9015 | 13695 |
| 1735077840 | 5.1 | 0.33 | 6.92 | 4.83 | 5.2754 | 4.83 | 35731 |
| 1734996900 | 4.7699999 | -0.15 | -3.05 | 5.16 | 5.16 | 4.7699999 | 3123 |
| 1734737700 | 4.92 | -0.31 | -5.93 | 5.0599999 | 5.2855 | 4.7725 | 2159 |
| 1734651300 | 5.23 | 0.39 | 8.06 | 4.72 | 5.339 | 4.72 | 4931 |
| 1734564900 | 4.84 | -0.03 | -0.62 | 4.72 | 5.2438 | 4.72 | 5156 |
| 1734478500 | 4.87 | -0.13 | -2.60 | 4.87 | 5.1 | 4.84 | 14735 |
| 1734392100 | 5 | -0.33 | -6.19 | 5.35 | 5.35 | 5 | 15795 |
| 1734132900 | 5.33 | -0.16 | -2.91 | 5.87 | 5.87 | 5.33 | 22295 |
| 1734046500 | 5.49 | 0.04 | 0.73 | 5.45 | 5.65 | 5.45 | 31863 |
| 1733960100 | 5.45 | -0.07 | -1.27 | 5.68 | 5.78 | 5.45 | 15205 |
| 1733873700 | 5.5199999 | -0.34 | -5.80 | 5.68 | 5.84 | 5.41 | 31217 |
| 1733787300 | 5.86 | -0.03 | -0.51 | 5.71 | 6.1 | 5.59 | 25176 |
| 1733528100 | 5.89 | 0.22 | 3.79 | 5.68 | 5.95 | 5.4707 | 30936 |
| 1733441700 | 5.675 | 0.23 | 4.32 | 5.6 | 5.7512 | 5.54 | 14198 |
| 1733355300 | 5.44 | -0.38 | -6.53 | 5.8 | 6.25 | 5.4 | 139233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
