News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.89016018307 | 4.37 | 4.5699 | 4.03 | 39146 | 4.33545729 | CS |
| 4 | 0.13 | 3.1941031941 | 4.07 | 4.78 | 3.61 | 54802 | 4.2099528 | CS |
| 12 | 0.1 | 2.43902439024 | 4.1 | 4.81 | 3.26 | 79297 | 4.02260744 | CS |
| 26 | -1.35 | -24.3243243243 | 5.55 | 6.2 | 3.26 | 60130 | 4.29913579 | CS |
| 52 | -1.73 | -29.173693086 | 5.93 | 7.41 | 3.26 | 52093 | 5.05694897 | CS |
| 156 | -15.877 | -79.0805399213 | 20.077 | 27.3 | 3.26 | 458105 | 12.62144189 | CS |
| 260 | -22.4 | -84.2105263158 | 26.6 | 129.5 | 3.26 | 1190275 | 37.40731514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 4.35 | 0.18 | 4.32 | 4.16 | 4.38 | 4.16 | 26156 |
| 1738625700 | 4.17 | -0.2 | -4.58 | 4.11 | 4.24 | 4.03 | 44417 |
| 1738366500 | 4.37 | -0.06 | -1.24 | 4.35 | 4.54 | 4.32 | 33348 |
| 1738280100 | 4.425 | -0.01 | -0.11 | 4.46 | 4.505 | 4.35 | 29926 |
| 1738193700 | 4.43 | 0.07 | 1.61 | 4.37 | 4.5699 | 4.36 | 52856 |
| 1738107300 | 4.36 | -0.07 | -1.58 | 4.43 | 4.45 | 4.2329 | 35220 |
| 1738020900 | 4.43 | 0.01 | 0.23 | 4.43 | 4.46 | 4.3259999 | 47358 |
| 1737761700 | 4.42 | -0.17 | -3.70 | 4.48 | 4.648 | 4.3501 | 69354 |
| 1737675300 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737588900 | 4.59 | 0.32 | 7.49 | 4.2699999 | 4.78 | 4.1553 | 155909 |
| 1737502500 | 4.2699999 | 0.45 | 11.78 | 3.89 | 4.29 | 3.87 | 128882 |
| 1737156900 | 3.82 | 0.01 | 0.26 | 3.81 | 3.8985 | 3.76 | 43262 |
| 1737070500 | 3.81 | 0.04 | 1.06 | 3.8 | 3.85 | 3.6701 | 29415 |
| 1736984100 | 3.77 | 0.07 | 1.89 | 3.98 | 4 | 3.695 | 32612 |
| 1736897700 | 3.7 | 0.03 | 0.82 | 3.73 | 3.74 | 3.61 | 28571 |
| 1736811300 | 3.67 | -0.21 | -5.41 | 3.91 | 3.91 | 3.6301 | 48890 |
| 1736552100 | 3.88 | 0 | 0.00 | 3.81 | 3.88 | 3.7656 | 46110 |
| 1736379300 | 3.88 | -0.19 | -4.67 | 3.9715 | 4.0599999 | 3.78 | 67944 |
| 1736292900 | 4.07 | 0.05 | 1.24 | 4.07 | 4.19 | 4 | 90472 |
| 1736206500 | 4.0199999 | 0.11 | 2.81 | 3.88 | 4.18 | 3.8571 | 94260 |
| 1735947300 | 3.91 | 0.07 | 1.82 | 3.9599 | 3.96 | 3.8405 | 50312 |
| 1735860900 | 3.84 | 0.26 | 7.26 | 3.5925 | 3.84 | 3.58 | 44790 |
| 1735688100 | 3.58 | -0.11 | -2.98 | 3.69 | 3.7 | 3.5 | 116057 |
| 1735601700 | 3.69 | -0.06 | -1.47 | 3.75 | 3.7866 | 3.6 | 91213 |
| 1735342500 | 3.745 | 0.06 | 1.49 | 3.66 | 3.81 | 3.64 | 119115 |
| 1735256100 | 3.69 | 0.26 | 7.58 | 3.41 | 3.69 | 3.33 | 274225 |
| 1735077840 | 3.43 | -0.06 | -1.72 | 3.49 | 3.5 | 3.375 | 58248 |
| 1734996900 | 3.49 | 0.11 | 3.25 | 3.43 | 3.5499 | 3.2599999 | 148352 |
| 1734737700 | 3.38 | -0.07 | -2.03 | 3.49 | 3.5 | 3.35 | 144528 |
| 1734651300 | 3.45 | -0.08 | -2.27 | 3.51 | 3.56 | 3.42 | 104030 |
| 1734564900 | 3.53 | -0.1 | -2.75 | 3.56 | 3.75 | 3.48 | 128847 |
| 1734478500 | 3.63 | -0.14 | -3.71 | 3.842 | 3.842 | 3.56 | 205172 |
| 1734392100 | 3.77 | -0.36 | -8.72 | 4.1 | 4.1 | 3.77 | 160260 |
| 1734132900 | 4.13 | -0.13 | -3.05 | 4.25 | 4.2756 | 4.0608 | 44099 |
| 1734046500 | 4.26 | -0.08 | -1.73 | 4.4 | 4.425 | 4.25 | 46323 |
| 1733960100 | 4.335 | -0.03 | -0.57 | 4.39 | 4.39 | 4.22 | 49432 |
| 1733873700 | 4.36 | -0.01 | -0.11 | 4.42 | 4.42 | 4.2692 | 45535 |
| 1733787300 | 4.365 | 0.06 | 1.28 | 4.32 | 4.45 | 4.2699999 | 66701 |
| 1733528100 | 4.3099999 | -0.03 | -0.69 | 4.34 | 4.408 | 4.25 | 51801 |
| 1733441700 | 4.34 | -0.24 | -5.24 | 4.57 | 4.57 | 4.34 | 55924 |
| 1733355300 | 4.58 | -0.13 | -2.76 | 4.75 | 4.75 | 4.5054999 | 32179 |
| 1733268900 | 4.71 | 0 | 0.00 | 4.6748 | 4.74 | 4.654 | 22012 |
| 1733182500 | 4.71 | -0.04 | -0.84 | 4.75 | 4.765 | 4.68 | 41815 |
| 1732917840 | 4.75 | 0.25 | 5.56 | 4.5199999 | 4.8099999 | 4.5 | 68088 |
| 1732750500 | 4.5 | 0.04 | 0.90 | 4.5114 | 4.5388 | 4.46 | 26068 |
| 1732664100 | 4.46 | -0.05 | -1.11 | 4.511922 | 4.5291 | 4.4153 | 28097 |
| 1732577700 | 4.51 | 0.08 | 1.81 | 4.44 | 4.61 | 4.4063 | 80545 |
| 1732318500 | 4.43 | 0.11 | 2.55 | 4.29 | 4.5 | 4.29 | 115038 |
| 1732232100 | 4.32 | 0 | 0.00 | 4.29 | 4.44 | 4.23 | 45913 |
| 1732145700 | 4.32 | -0.13 | -2.92 | 4.4 | 4.41 | 4.21 | 41441 |
| 1732059300 | 4.45 | 0.05 | 1.14 | 4.3501 | 4.47 | 4.29 | 71359 |
| 1731972900 | 4.4 | 0.25 | 6.02 | 4.13 | 4.48 | 4.0601 | 131468 |
| 1731713700 | 4.15 | 0.1 | 2.47 | 4.03 | 4.15 | 3.9441 | 70039 |
| 1731627300 | 4.05 | 0.05 | 1.25 | 3.94 | 4.0599999 | 3.91 | 119493 |
| 1731540900 | 4 | -0.12 | -2.91 | 4.055 | 4.055 | 3.91 | 189045 |
| 1731454500 | 4.12 | 0.11 | 2.74 | 4.05 | 4.12 | 3.96 | 64704 |
| 1731368100 | 4.01 | -0.05 | -1.23 | 4.034467 | 4.09 | 4.01 | 51629 |
| 1731108900 | 4.0599999 | 0 | 0.00 | 4.17 | 4.17 | 4.03 | 27846 |
| 1731022500 | 4.0599999 | 0.07 | 1.75 | 4.0039999 | 4.21 | 4.0039999 | 77784 |
| 1730936100 | 3.99 | -0.06 | -1.48 | 4.0904 | 4.0904 | 3.97 | 78346 |
| 1730849700 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1029 | 4 | 52263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
