News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.94117647059 | 3.74 | 3.84 | 3.5701 | 10594846 | 3.71395574 | CS |
| 4 | 0.22 | 6.45161290323 | 3.41 | 3.84 | 3.35 | 9218264 | 3.63015878 | CS |
| 12 | -0.27 | -6.92307692308 | 3.9 | 3.92 | 3.115 | 8987598 | 3.53229899 | CS |
| 26 | 0.61 | 20.1986754967 | 3.02 | 4.0784 | 2.92 | 9413388 | 3.4878886 | CS |
| 52 | -0.01 | -0.274725274725 | 3.64 | 4.65 | 2.92 | 8659461 | 3.6681297 | CS |
| 156 | -0.47 | -11.4634146341 | 4.1 | 4.65 | 2.89 | 7261965 | 3.62522074 | CS |
| 260 | 2.16 | 146.93877551 | 1.47 | 4.65 | 0.19 | 4851245 | 2.90623864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 3.63 | -0.09 | -2.42 | 3.67 | 3.69 | 3.5701 | 13069761 |
| 1721688000 | 3.72 | 0.01 | 0.27 | 3.68 | 3.74 | 3.6141 | 11670594 |
| 1721428800 | 3.71 | 0.05 | 1.37 | 3.67 | 3.75 | 3.59 | 14613282 |
| 1721342400 | 3.66 | -0.05 | -1.35 | 3.71 | 3.76 | 3.65 | 6285809 |
| 1721256000 | 3.71 | -0.05 | -1.33 | 3.8 | 3.84 | 3.7 | 12261803 |
| 1721169600 | 3.76 | -0.04 | -1.05 | 3.74 | 3.81 | 3.74 | 8142740 |
| 1721083200 | 3.8 | 0.08 | 2.15 | 3.735 | 3.84 | 3.7 | 10344420 |
| 1720824000 | 3.72 | -0.02 | -0.53 | 3.77 | 3.8 | 3.684 | 11614479 |
| 1720737600 | 3.74 | 0.11 | 3.03 | 3.64 | 3.78 | 3.615 | 9671623 |
| 1720651200 | 3.63 | 0.12 | 3.42 | 3.52 | 3.66 | 3.51 | 8193771 |
| 1720564800 | 3.51 | -0.05 | -1.40 | 3.52 | 3.61 | 3.505 | 9122192 |
| 1720478400 | 3.56 | 0.01 | 0.28 | 3.51 | 3.56 | 3.49 | 7280713 |
| 1720219200 | 3.55 | -0.06 | -1.66 | 3.63 | 3.65 | 3.51 | 9190661 |
| 1720040640 | 3.61 | 0.05 | 1.40 | 3.57 | 3.64 | 3.57 | 8224925 |
| 1719960000 | 3.56 | 0.05 | 1.42 | 3.54 | 3.6 | 3.49 | 10908452 |
| 1719873600 | 3.51 | 0.03 | 0.86 | 3.5 | 3.52 | 3.44 | 4647014 |
| 1719614400 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1719528000 | 3.48 | 0.1 | 2.96 | 3.42 | 3.485 | 3.42 | 10553294 |
| 1719441600 | 3.38 | -0.06 | -1.74 | 3.42 | 3.44 | 3.35 | 6200354 |
| 1719355200 | 3.44 | -0.01 | -0.29 | 3.41 | 3.48 | 3.4 | 7002621 |
| 1719268800 | 3.45 | 0.2 | 6.15 | 3.29 | 3.46 | 3.27 | 7765937 |
| 1719009600 | 3.25 | -0.06 | -1.81 | 3.31 | 3.32 | 3.23 | 7071496 |
| 1718923200 | 3.31 | 0.01 | 0.30 | 3.31 | 3.37 | 3.3 | 5293238 |
| 1718750400 | 3.3 | 0.08 | 2.48 | 3.23 | 3.37 | 3.23 | 7940968 |
| 1718664000 | 3.22 | 0.05 | 1.58 | 3.17 | 3.24 | 3.115 | 7064442 |
| 1718404800 | 3.17 | -0.09 | -2.76 | 3.24 | 3.2599999 | 3.14 | 7213113 |
| 1718318400 | 3.2599999 | -0.1 | -2.98 | 3.36 | 3.36 | 3.23 | 6676012 |
| 1718232000 | 3.36 | -0.03 | -0.88 | 3.44 | 3.49 | 3.35 | 8146757 |
| 1718145600 | 3.39 | -0.03 | -0.88 | 3.4 | 3.42 | 3.335 | 6522764 |
| 1718059200 | 3.42 | 0.09 | 2.70 | 3.34 | 3.45 | 3.33 | 7190160 |
| 1717800000 | 3.33 | -0.08 | -2.35 | 3.39 | 3.415 | 3.33 | 5124290 |
| 1717713600 | 3.41 | 0.07 | 2.10 | 3.39 | 3.42 | 3.36 | 7556911 |
| 1717627200 | 3.34 | 0.01 | 0.30 | 3.33 | 3.3702 | 3.29 | 6844653 |
| 1717540800 | 3.33 | -0.1 | -2.92 | 3.37 | 3.37 | 3.265 | 11767654 |
| 1717454400 | 3.43 | -0.25 | -6.79 | 3.69 | 3.69 | 3.35 | 15259568 |
| 1717195200 | 3.68 | 0.05 | 1.38 | 3.66 | 3.71 | 3.6301 | 8429133 |
| 1717108800 | 3.63 | 0.03 | 0.83 | 3.6 | 3.69 | 3.57 | 8792356 |
| 1717022400 | 3.6 | -0.09 | -2.44 | 3.67 | 3.72 | 3.58 | 9203613 |
| 1716936000 | 3.69 | 0.24 | 6.96 | 3.5 | 3.7 | 3.49 | 11442394 |
| 1716590400 | 3.45 | 0.1 | 2.99 | 3.38 | 3.5 | 3.38 | 5874890 |
| 1716504000 | 3.35 | -0.04 | -1.18 | 3.42 | 3.48 | 3.34 | 6953353 |
| 1716417600 | 3.39 | -0.07 | -2.02 | 3.46 | 3.46 | 3.35 | 8217043 |
| 1716331200 | 3.46 | -0.04 | -1.14 | 3.48 | 3.5 | 3.43 | 6254684 |
| 1716244800 | 3.5 | 0.01 | 0.29 | 3.49 | 3.58 | 3.49 | 3619520 |
| 1715985600 | 3.49 | 0.05 | 1.45 | 3.46 | 3.5 | 3.44 | 4418068 |
| 1715899200 | 3.44 | 0.02 | 0.58 | 3.45 | 3.49 | 3.43 | 7298328 |
| 1715812800 | 3.42 | -0.01 | -0.29 | 3.44 | 3.445 | 3.2900999 | 9588027 |
| 1715726400 | 3.43 | -0.02 | -0.58 | 3.4 | 3.49 | 3.39 | 7696662 |
| 1715640000 | 3.45 | 0 | 0.00 | 3.49 | 3.52 | 3.4 | 9027502 |
| 1715380800 | 3.45 | -0.29 | -7.75 | 3.6 | 3.78 | 3.44 | 20047507 |
| 1715294400 | 3.74 | 0.03 | 0.81 | 3.71 | 3.78 | 3.7 | 7685792 |
| 1715208000 | 3.71 | 0.02 | 0.54 | 3.66 | 3.71 | 3.61 | 9761248 |
| 1715121600 | 3.69 | -0.03 | -0.81 | 3.71 | 3.74 | 3.66 | 7475308 |
| 1715035200 | 3.72 | 0.19 | 5.38 | 3.57 | 3.83 | 3.56 | 14469814 |
| 1714776000 | 3.53 | -0.03 | -0.84 | 3.58 | 3.61 | 3.48 | 10244350 |
| 1714689600 | 3.56 | 0.04 | 1.14 | 3.55 | 3.62 | 3.51 | 11978910 |
| 1714603200 | 3.52 | -0.19 | -5.12 | 3.66 | 3.69 | 3.468 | 13867693 |
| 1714516800 | 3.71 | -0.24 | -6.08 | 3.9 | 3.92 | 3.7 | 17592575 |
| 1714430400 | 3.95 | 0.02 | 0.51 | 3.93 | 3.96 | 3.8625 | 8970919 |
| 1714171200 | 3.93 | 0.03 | 0.77 | 3.9 | 3.945 | 3.85 | 7504556 |
| 1714084800 | 3.9 | 0.09 | 2.36 | 3.82 | 3.91 | 3.76 | 9956392 |
| 1713998400 | 3.81 | 0.01 | 0.26 | 3.79 | 3.82 | 3.75 | 8316374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
