News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 15.7777777778 | 4.5 | 5.36 | 4.33 | 17856961 | 4.75926644 | CS |
| 4 | 0.54 | 11.5631691649 | 4.67 | 5.96 | 4.33 | 42392853 | 5.0597983 | CS |
| 12 | 2.24 | 75.4208754209 | 2.97 | 11.88 | 2.38 | 62560674 | 5.05587321 | CS |
| 26 | -0.88 | -14.4499178982 | 6.09 | 11.88 | 2.38 | 36807002 | 4.89095771 | CS |
| 52 | -33.52428859 | -86.5493850806 | 38.73428859 | 54.96916125 | 2.38 | 33587385 | 12.61174816 | CS |
| 156 | -460.13086107 | -98.8803906049 | 465.34086107 | 485.89915092 | 2.38 | 40540845 | 145.36068958 | CS |
| 260 | -76.22906234 | -93.6025786026 | 81.43906234 | 640.74807226 | 2.38 | 42886121 | 161.07814323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 5.21 | 0.17 | 3.37 | 5 | 5.36 | 5 | 24025577 |
| 1719873600 | 5.04 | 0.26 | 5.44 | 4.87 | 5.165 | 4.825 | 18984280 |
| 1719614400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1719528000 | 4.78 | 0.1 | 2.14 | 4.63 | 4.9 | 4.61 | 16309320 |
| 1719441600 | 4.68 | 0.15 | 3.31 | 4.48 | 4.69 | 4.39 | 17444629 |
| 1719355200 | 4.53 | -0.04 | -0.88 | 4.5 | 4.54 | 4.33 | 18689614 |
| 1719268800 | 4.57 | 0.02 | 0.44 | 4.49 | 4.58 | 4.44 | 14972943 |
| 1719009600 | 4.55 | -0.26 | -5.41 | 4.82 | 4.87 | 4.47 | 30917432 |
| 1718923200 | 4.8099999 | -0.05 | -1.03 | 4.83 | 4.98 | 4.72 | 18272408 |
| 1718750400 | 4.86 | -0.03 | -0.61 | 4.8099999 | 5.07 | 4.71 | 18864833 |
| 1718664000 | 4.89 | -0.1 | -2.00 | 4.95 | 5.18 | 4.74 | 27736689 |
| 1718404800 | 4.99 | -0.21 | -4.04 | 5.18 | 5.53 | 4.89 | 33272727 |
| 1718318400 | 5.2 | 0.29 | 5.91 | 4.96 | 5.385 | 4.94 | 33415112 |
| 1718232000 | 4.91 | -0.31 | -5.94 | 5.13 | 5.445 | 4.89 | 45437372 |
| 1718145600 | 5.22 | 0.51 | 10.83 | 4.7 | 5.495 | 4.63 | 63844585 |
| 1718059200 | 4.71 | -0.2 | -4.07 | 4.93 | 4.9791 | 4.5599999 | 30557727 |
| 1717800000 | 4.91 | -0.88 | -15.20 | 5.3 | 5.94 | 4.78 | 156739952 |
| 1717713600 | 5.79 | 0.64 | 12.43 | 5.05 | 5.96 | 4.97 | 122577729 |
| 1717627200 | 5.15 | 0.36 | 7.52 | 4.72 | 5.3099999 | 4.62 | 61452382 |
| 1717540800 | 4.79 | -0.02 | -0.42 | 4.67 | 4.91 | 4.57 | 33581620 |
| 1717454400 | 4.8099999 | 0.48 | 11.09 | 5.44 | 5.7 | 4.64 | 139193046 |
| 1717195200 | 4.33 | 0.1 | 2.36 | 4.25 | 4.39 | 4.1 | 29396269 |
| 1717108800 | 4.23 | -0.27 | -6.00 | 4.44 | 4.495 | 4.225 | 32766758 |
| 1717022400 | 4.5 | -0.38 | -7.79 | 4.7699999 | 4.78 | 4.43 | 40779491 |
| 1716936000 | 4.88 | 0.04 | 0.83 | 5.01 | 5.37 | 4.66 | 77478963 |
| 1716590400 | 4.84 | 0.29 | 6.37 | 4.66 | 4.95 | 4.62 | 40675687 |
| 1716504000 | 4.55 | -0.51 | -10.08 | 4.99 | 5.18 | 4.55 | 48046602 |
| 1716417600 | 5.0599999 | 0.41 | 8.82 | 4.62 | 5.23 | 4.45 | 62533352 |
| 1716331200 | 4.65 | -0.18 | -3.73 | 4.67 | 5.11 | 4.6 | 66827204 |
| 1716244800 | 4.83 | 0.43 | 9.77 | 4.35 | 4.93 | 4.32 | 83539163 |
| 1715985600 | 4.4 | -0.24 | -5.17 | 4.49 | 4.98 | 4.32 | 99809945 |
| 1715899200 | 4.64 | -0.84 | -15.33 | 5.0599999 | 5.3 | 4.62 | 125838009 |
| 1715812800 | 5.48 | -1.37 | -20.00 | 6.1 | 6.6 | 4.71 | 311861978 |
| 1715726400 | 6.85 | 1.66 | 31.98 | 11.88 | 11.88 | 5.85 | 623727120 |
| 1715640000 | 5.19 | 2.28 | 78.35 | 3.53 | 5.88 | 3.16 | 511421031 |
| 1715380800 | 2.91 | -0.14 | -4.59 | 3.04 | 3.185 | 2.9 | 23996061 |
| 1715294400 | 3.05 | -0.14 | -4.39 | 3.04 | 3.175 | 2.91 | 33715495 |
| 1715208000 | 3.19 | 0 | 0.00 | 3.15 | 3.27 | 3.07 | 26532089 |
| 1715121600 | 3.19 | -0.1 | -3.04 | 3.27 | 3.27 | 3.06 | 23765875 |
| 1715035200 | 3.29 | -0.01 | -0.30 | 3.2599999 | 3.44 | 3.04 | 40990467 |
| 1714776000 | 3.3 | 0.17 | 5.43 | 3.15 | 3.39 | 3.12 | 35743654 |
| 1714689600 | 3.13 | 0.16 | 5.39 | 3.04 | 3.22 | 2.9711 | 16229346 |
| 1714603200 | 2.97 | 0.04 | 1.37 | 2.92 | 3.07 | 2.835 | 14792663 |
| 1714516800 | 2.93 | -0.1 | -3.30 | 3.02 | 3.0299999 | 2.92 | 9317804 |
| 1714430400 | 3.0299999 | -0.38 | -11.14 | 3.35 | 3.35 | 2.96 | 24305024 |
| 1714171200 | 3.41 | 0.13 | 3.96 | 3.2799999 | 3.49 | 3.22 | 15247678 |
| 1714084800 | 3.2799999 | 0 | 0.00 | 3.15 | 3.2799999 | 3.1 | 13214520 |
| 1713998400 | 3.2799999 | -0.11 | -3.24 | 3.38 | 3.5 | 3.17 | 13616832 |
| 1713912000 | 3.39 | -0.03 | -0.88 | 3.41 | 3.55 | 3.36 | 17438744 |
| 1713825600 | 3.42 | 0.26 | 8.23 | 3.19 | 3.49 | 3 | 26896035 |
| 1713566400 | 3.16 | 0.24 | 8.22 | 2.89 | 3.3 | 2.83 | 28564121 |
| 1713480000 | 2.92 | -0.06 | -2.01 | 2.99 | 3 | 2.7599999 | 13898522 |
| 1713393600 | 2.98 | 0.26 | 9.56 | 2.94 | 3.0299999 | 2.82 | 25920747 |
| 1713307200 | 2.72 | 0.25 | 10.12 | 2.44 | 2.89 | 2.38 | 31132729 |
| 1713220800 | 2.47 | -0.18 | -6.79 | 2.68 | 2.68 | 2.46 | 16074228 |
| 1712961600 | 2.65 | -0.15 | -5.36 | 2.7599999 | 2.7799999 | 2.61 | 16625772 |
| 1712875200 | 2.8 | -0.03 | -1.06 | 2.89 | 2.89 | 2.73 | 15541849 |
| 1712788800 | 2.83 | -0.14 | -4.71 | 2.9 | 2.91 | 2.77 | 16128615 |
| 1712702400 | 2.97 | 0.02 | 0.68 | 2.97 | 3.015 | 2.95 | 9303579 |
| 1712616000 | 2.95 | -0.06 | -1.99 | 3.04 | 3.045 | 2.95 | 9607789 |
| 1712356800 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.05 | 2.95 | 11288936 |
| 1712270400 | 3 | -0.02 | -0.66 | 3.04 | 3.15 | 2.98 | 16652794 |
| 1712184000 | 3.02 | -0.08 | -2.58 | 3.12 | 3.12 | 2.935 | 22003200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
