News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0708 | 4.45507173421 | 1.5892 | 1.66 | 1.57 | 479237 | 1.60841257 | CS |
| 4 | 0.01 | 0.606060606061 | 1.65 | 1.77 | 1.57 | 471336 | 1.64677696 | CS |
| 12 | -0.09 | -5.14285714286 | 1.75 | 1.83 | 1.2207 | 494387 | 1.61262067 | CS |
| 26 | 0.43 | 34.9593495935 | 1.23 | 1.91 | 1.01 | 628404 | 1.5064715 | CS |
| 52 | 0.52 | 45.6140350877 | 1.14 | 1.91 | 0.701 | 768362 | 1.1920898 | CS |
| 156 | -4.54 | -73.2258064516 | 6.2 | 7.6 | 0.701 | 1398709 | 2.47719845 | CS |
| 260 | -9.6 | -85.2575488455 | 11.26 | 13.57 | 0.701 | 1485521 | 3.53203478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 388366 |
| 1728340800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.58 | 374236 |
| 1728081600 | 1.65 | 0.07 | 4.43 | 1.59 | 1.66 | 1.58 | 504743 |
| 1727995200 | 1.58 | 0 | 0.00 | 1.57 | 1.59 | 1.57 | 298791 |
| 1727908800 | 1.58 | -0.01 | -0.63 | 1.58 | 1.62 | 1.58 | 883173 |
| 1727822400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.58 | 387831 |
| 1727736000 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.58 | 352994 |
| 1727476800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.645 | 1.61 | 226714 |
| 1727390400 | 1.62 | 0.01 | 0.62 | 1.65 | 1.66 | 1.605 | 628813 |
| 1727304000 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.59 | 304023 |
| 1727217600 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.62 | 353762 |
| 1727131200 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.69 | 1.61 | 362935 |
| 1726872000 | 1.6299999 | -0.04 | -2.40 | 1.6 | 1.66 | 1.6 | 1346917 |
| 1726785600 | 1.67 | -0.03 | -1.76 | 1.74 | 1.74 | 1.66 | 474965 |
| 1726699200 | 1.7 | -0.04 | -2.30 | 1.72 | 1.77 | 1.7 | 589060 |
| 1726612800 | 1.74 | 0.02 | 1.16 | 1.75 | 1.75 | 1.695 | 449742 |
| 1726526400 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.6935 | 372834 |
| 1726267200 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.69 | 589131 |
| 1726180800 | 1.71 | 0.02 | 1.18 | 1.7 | 1.71 | 1.69 | 350249 |
| 1726094400 | 1.69 | 0.03 | 1.81 | 1.65 | 1.71 | 1.65 | 325301 |
| 1726008000 | 1.66 | -0.02 | -1.19 | 1.68 | 1.7 | 1.655 | 528278 |
| 1725921600 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.705 | 1.6299999 | 298116 |
| 1725662400 | 1.62 | -0.07 | -4.14 | 1.68 | 1.69 | 1.62 | 493123 |
| 1725576000 | 1.69 | 0.04 | 2.42 | 1.67 | 1.69 | 1.6299999 | 255864 |
| 1725489600 | 1.65 | -0.02 | -1.20 | 1.65 | 1.72 | 1.57 | 595093 |
| 1725403200 | 1.67 | 0 | 0.00 | 1.6299999 | 1.7 | 1.56 | 475872 |
| 1725057600 | 1.67 | -0.16 | -8.74 | 1.77 | 1.79 | 1.6399999 | 695970 |
| 1724971200 | 1.83 | 0.09 | 5.17 | 1.73 | 1.83 | 1.71 | 673849 |
| 1724884800 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.68 | 434520 |
| 1724798400 | 1.79 | 0.01 | 0.56 | 1.73 | 1.805 | 1.71 | 943400 |
| 1724712000 | 1.78 | 0.03 | 1.71 | 1.75 | 1.78 | 1.68 | 734782 |
| 1724452800 | 1.75 | 0.09 | 5.42 | 1.65 | 1.75 | 1.58 | 720673 |
| 1724366400 | 1.66 | -0.06 | -3.49 | 1.72 | 1.74 | 1.66 | 240836 |
| 1724280000 | 1.72 | 0.09 | 5.52 | 1.67 | 1.74 | 1.66 | 526901 |
| 1724193600 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.7 | 1.62 | 244506 |
| 1724107200 | 1.68 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.62 | 361774 |
| 1723848000 | 1.67 | 0.03 | 1.83 | 1.62 | 1.69 | 1.62 | 339508 |
| 1723761600 | 1.6399999 | 0.09 | 5.81 | 1.59 | 1.66 | 1.57 | 1110000 |
| 1723675200 | 1.55 | -0.01 | -0.64 | 1.57 | 1.5798 | 1.54 | 259702 |
| 1723588800 | 1.56 | 0.03 | 1.96 | 1.52 | 1.56 | 1.51 | 480282 |
| 1723502400 | 1.53 | -0.04 | -2.55 | 1.61 | 1.6203 | 1.5 | 531200 |
| 1723243200 | 1.57 | 0.04 | 2.61 | 1.53 | 1.59 | 1.52 | 354004 |
| 1723156800 | 1.53 | 0.22 | 16.79 | 1.36 | 1.58 | 1.35 | 1012753 |
| 1723070400 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.395 | 1.3 | 589907 |
| 1722984000 | 1.37 | 0.11 | 8.73 | 1.29 | 1.3799999 | 1.26 | 518511 |
| 1722897600 | 1.26 | -0.09 | -6.67 | 1.28 | 1.32 | 1.2206999 | 710682 |
| 1722638400 | 1.35 | -0.09 | -6.25 | 1.4 | 1.411 | 1.34 | 691998 |
| 1722552000 | 1.44 | -0.11 | -7.10 | 1.55 | 1.56 | 1.41 | 559415 |
| 1722465600 | 1.55 | 0.03 | 1.97 | 1.52 | 1.6 | 1.51 | 480145 |
| 1722379200 | 1.52 | 0.03 | 2.01 | 1.49 | 1.52 | 1.47 | 314123 |
| 1722292800 | 1.49 | -0.03 | -1.97 | 1.51 | 1.525 | 1.47 | 319143 |
| 1722033600 | 1.52 | 0 | 0.00 | 1.54 | 1.54 | 1.48 | 306907 |
| 1721947200 | 1.52 | 0.05 | 3.40 | 1.49 | 1.56 | 1.46 | 370123 |
| 1721860800 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.47 | 396732 |
| 1721774400 | 1.54 | 0.03 | 1.99 | 1.5 | 1.56 | 1.5 | 376575 |
| 1721688000 | 1.51 | -0.12 | -7.36 | 1.6299999 | 1.6299999 | 1.48 | 930310 |
| 1721428800 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.69 | 1.62 | 272865 |
| 1721342400 | 1.66 | -0.05 | -2.92 | 1.73 | 1.75 | 1.62 | 451147 |
| 1721256000 | 1.71 | -0.07 | -3.93 | 1.76 | 1.775 | 1.68 | 615404 |
| 1721169600 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.735 | 585182 |
| 1721083200 | 1.75 | 0.06 | 3.55 | 1.74 | 1.75 | 1.68 | 373314 |
| 1720824000 | 1.69 | -0.01 | -0.59 | 1.69 | 1.75 | 1.67 | 484381 |
| 1720737600 | 1.7 | 0.06 | 3.66 | 1.66 | 1.7 | 1.62 | 585278 |
| 1720651200 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.68 | 1.605 | 444510 |
| 1720564800 | 1.65 | -0.02 | -1.20 | 1.65 | 1.67 | 1.595 | 344353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
