News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -13.7078651685 | 4.45 | 4.83 | 3.6216 | 530140 | 3.99721186 | CS |
| 4 | -0.66 | -14.6666666667 | 4.5 | 4.85 | 3.4 | 605175 | 4.15149072 | CS |
| 12 | 0.71 | 22.6837060703 | 3.13 | 5.29 | 2.6504 | 508372 | 3.86278547 | CS |
| 26 | -1.25 | -24.557956778 | 5.09 | 6.5999 | 1.65 | 575897 | 4.25630323 | CS |
| 52 | -3.66 | -48.8 | 7.5 | 11.56 | 1.65 | 633534 | 5.59511509 | CS |
| 156 | -266.16 | -98.5777777778 | 270 | 357.95 | 1.65 | 1053364 | 32.34396214 | CS |
| 260 | -266.16 | -98.5777777778 | 270 | 357.95 | 1.65 | 1053364 | 32.34396214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.84 | -0.21 | -5.19 | 4.0599999 | 4.19 | 3.72 | 571427 |
| 1721687700 | 4.05 | -0.02 | -0.49 | 4.11 | 4.16 | 3.85 | 528715 |
| 1721428500 | 4.07 | 0.35 | 9.26 | 3.72 | 4.09 | 3.72 | 480564 |
| 1721342100 | 3.725 | -0.48 | -11.31 | 4.29 | 4.305 | 3.71 | 418431 |
| 1721255700 | 4.2 | -0.39 | -8.50 | 4.4799 | 4.83 | 4.15 | 573370 |
| 1721169300 | 4.59 | 0.64 | 16.20 | 4.09 | 4.62 | 4.04 | 1243048 |
| 1721082900 | 3.95 | 0.16 | 4.22 | 3.96 | 4.14 | 3.76 | 803696 |
| 1720823700 | 3.79 | 0.19 | 5.28 | 3.6 | 3.8254 | 3.53 | 273466 |
| 1720737300 | 3.6 | 0.1 | 2.86 | 3.64 | 3.7199 | 3.4 | 336250 |
| 1720650900 | 3.5 | -0.12 | -3.31 | 3.69 | 3.77 | 3.5 | 313505 |
| 1720564500 | 3.62 | -0.24 | -6.22 | 3.88 | 3.955 | 3.5107 | 495247 |
| 1720478100 | 3.86 | -0.09 | -2.28 | 4.0599999 | 4.14 | 3.8 | 416260 |
| 1720218900 | 3.95 | -0.23 | -5.50 | 4 | 4.07 | 3.8 | 537763 |
| 1720040640 | 4.18 | -0.05 | -1.18 | 4.15 | 4.289 | 4.03 | 299134 |
| 1719959700 | 4.23 | -0.34 | -7.44 | 4.57 | 4.5991 | 4.17 | 411977 |
| 1719873300 | 4.57 | 0.28 | 6.53 | 4.36 | 4.68 | 4.25 | 973697 |
| 1719614100 | 4.29 | 0.06 | 1.42 | 4.23 | 4.34 | 4.05 | 813795 |
| 1719527700 | 4.23 | -0.45 | -9.62 | 4.7 | 4.72 | 4.2 | 1238225 |
| 1719441300 | 4.68 | 0.22 | 4.93 | 4.5 | 4.85 | 4.48 | 887128 |
| 1719354900 | 4.46 | -0.12 | -2.62 | 4.61 | 5.29 | 4.41 | 1494791 |
| 1719268500 | 4.58 | 0 | 0.00 | 4.26 | 4.99 | 4.23 | 922491 |
| 1719009300 | 4.58 | 0.37 | 8.79 | 4.15 | 4.92 | 3.86 | 1282573 |
| 1718922900 | 4.21 | 0.42 | 11.08 | 3.92 | 4.4 | 3.84 | 912532 |
| 1718750100 | 3.79 | -0.24 | -5.96 | 4 | 4.0499 | 3.73 | 317758 |
| 1718663700 | 4.03 | 0.17 | 4.40 | 3.85 | 4.07 | 3.56 | 619383 |
| 1718404500 | 3.86 | -0.07 | -1.78 | 3.95 | 4.5298 | 3.77 | 927212 |
| 1718318100 | 3.93 | 0.08 | 2.08 | 3.88 | 4.09 | 3.73 | 445815 |
| 1718231700 | 3.85 | 0.43 | 12.57 | 3.64 | 4.12 | 3.61 | 766918 |
| 1718145300 | 3.42 | -0.16 | -4.47 | 3.38 | 3.4999 | 3.1549999 | 381945 |
| 1718058900 | 3.58 | -0.01 | -0.28 | 3.52 | 3.7299 | 3.47 | 272551 |
| 1717799700 | 3.59 | -0.36 | -9.11 | 3.89 | 4.19 | 3.42 | 844956 |
| 1717713300 | 3.95 | 0.77 | 24.21 | 3.15 | 4.23 | 3.11 | 1694841 |
| 1717626900 | 3.18 | 0.16 | 5.30 | 3.09 | 3.19 | 2.92 | 270914 |
| 1717540500 | 3.02 | 0.18 | 6.34 | 2.84 | 3.08 | 2.81 | 276607 |
| 1717454100 | 2.84 | 0.04 | 1.43 | 2.91 | 3.04 | 2.79 | 203800 |
| 1717194900 | 2.8 | -0.32 | -10.26 | 3.13 | 3.175 | 2.8 | 349635 |
| 1717108500 | 3.12 | 0.09 | 2.97 | 3.05 | 3.3 | 3.05 | 152075 |
| 1717022100 | 3.0299999 | -0.01 | -0.33 | 3 | 3.1 | 2.99 | 76874 |
| 1716935700 | 3.04 | -0.02 | -0.65 | 3.05 | 3.15 | 2.9703 | 70166 |
| 1716590100 | 3.06 | 0.2 | 6.99 | 2.92 | 3.12 | 2.8849999 | 223218 |
| 1716503700 | 2.86 | -0.2 | -6.54 | 3.09 | 3.09 | 2.85 | 221653 |
| 1716417300 | 3.06 | 0.14 | 4.79 | 2.87 | 3.29 | 2.87 | 322528 |
| 1716330900 | 2.92 | -0.03 | -1.02 | 2.91 | 3.064 | 2.88 | 238828 |
| 1716244500 | 2.95 | 0.24 | 8.86 | 2.74 | 2.96 | 2.6504 | 300031 |
| 1715985300 | 2.71 | -0.22 | -7.51 | 2.98 | 3.09 | 2.7 | 479633 |
| 1715898900 | 2.93 | -0.1 | -3.30 | 2.98 | 3.0599 | 2.85 | 256508 |
| 1715812500 | 3.0299999 | 0.03 | 1.00 | 3.11 | 3.21 | 2.9365 | 316432 |
| 1715726100 | 3 | 0.19 | 6.76 | 2.88 | 3.06 | 2.8001 | 167223 |
| 1715639700 | 2.81 | -0.02 | -0.71 | 2.94 | 3.0209 | 2.79 | 136604 |
| 1715380500 | 2.83 | -0.28 | -9.00 | 3.14 | 3.14 | 2.83 | 276553 |
| 1715294100 | 3.11 | 0.13 | 4.36 | 3.0299999 | 3.15 | 2.91 | 236664 |
| 1715207700 | 2.98 | 0.02 | 0.68 | 2.85 | 2.98 | 2.81 | 185841 |
| 1715121300 | 2.96 | -0.18 | -5.73 | 3.14 | 3.14 | 2.8809 | 317941 |
| 1715034900 | 3.14 | -0.22 | -6.55 | 3.38 | 3.44 | 3.0858 | 486150 |
| 1714775700 | 3.36 | 0.16 | 5.00 | 3.34 | 3.44 | 3.19 | 264289 |
| 1714689300 | 3.2 | 0.11 | 3.56 | 3.31 | 3.5602 | 3.0001 | 625197 |
| 1714602900 | 3.09 | -0.04 | -1.28 | 3.13 | 3.33 | 3.0299999 | 158388 |
| 1714516500 | 3.13 | -0.02 | -0.63 | 3.0299999 | 3.2899 | 3.0299999 | 201175 |
| 1714430100 | 3.15 | -0.34 | -9.74 | 3.49 | 3.52 | 3.12 | 338274 |
| 1714170900 | 3.49 | -0.33 | -8.64 | 3.82 | 3.92 | 3.455 | 398236 |
| 1714084500 | 3.82 | 0.33 | 9.46 | 3.31 | 3.86 | 3.31 | 276342 |
| 1713998100 | 3.49 | -0.13 | -3.59 | 3.59 | 3.7499 | 3.36 | 529594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
