News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -7.57097791798 | 3.17 | 3.19 | 2.91 | 408075 | 2.98835021 | CS |
| 4 | -0.47 | -13.8235294118 | 3.4 | 3.5382 | 2.91 | 268004 | 3.17671844 | CS |
| 12 | -0.22 | -6.98412698413 | 3.15 | 3.82 | 2.6601 | 261289 | 3.26405842 | CS |
| 26 | 0 | 0 | 2.93 | 3.95 | 2.6601 | 287614 | 3.2441369 | CS |
| 52 | 0.45 | 18.1451612903 | 2.48 | 3.95 | 1.79 | 287094 | 2.82547387 | CS |
| 156 | -2.33 | -44.2965779468 | 5.26 | 6.635 | 1.79 | 404711 | 4.07974318 | CS |
| 260 | -5.95 | -67.0045045045 | 8.88 | 9.13 | 1.14 | 512578 | 4.38746863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 2.93 | -0.1 | -3.30 | 3.06 | 3.06 | 2.91 | 403001 |
| 1735947600 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.9901 | 236602 |
| 1735861200 | 3.0099999 | 0.01 | 0.33 | 3.04 | 3.11 | 2.955 | 216978 |
| 1735688400 | 3 | -0.17 | -5.36 | 3.17 | 3.19 | 2.99 | 758679 |
| 1735602000 | 3.17 | -0.03 | -0.94 | 3.15 | 3.24 | 3.09 | 257836 |
| 1735342800 | 3.2 | -0.09 | -2.74 | 3.34 | 3.34 | 3.17 | 234375 |
| 1735256400 | 3.29 | 0.03 | 0.92 | 3.27 | 3.33 | 3.21 | 172438 |
| 1735077840 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.29 | 3.21 | 88254 |
| 1734997200 | 3.24 | 0 | 0.00 | 3.15 | 3.33 | 3.15 | 299911 |
| 1734738000 | 3.24 | 0.09 | 2.86 | 3.13 | 3.39 | 3.13 | 658592 |
| 1734651600 | 3.15 | -0.07 | -2.17 | 3.27 | 3.27 | 3.12 | 314083 |
| 1734565200 | 3.22 | -0.25 | -7.20 | 3.47 | 3.48 | 3.19 | 285239 |
| 1734478800 | 3.47 | 0.06 | 1.76 | 3.4116 | 3.48 | 3.41 | 151376 |
| 1734392400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.48 | 3.4 | 116068 |
| 1734133200 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.345 | 96134 |
| 1734046800 | 3.38 | -0.07 | -2.03 | 3.46 | 3.47 | 3.375 | 117070 |
| 1733960400 | 3.45 | -0.04 | -1.15 | 3.505 | 3.5382 | 3.44 | 171218 |
| 1733874000 | 3.49 | 0.07 | 2.05 | 3.41 | 3.515 | 3.4 | 127064 |
| 1733787600 | 3.42 | -0.11 | -3.12 | 3.57 | 3.6 | 3.41 | 241792 |
| 1733528400 | 3.53 | -0.07 | -1.94 | 3.635 | 3.65 | 3.455 | 119513 |
| 1733442000 | 3.6 | 0.06 | 1.69 | 3.53 | 3.625 | 3.49 | 150359 |
| 1733355600 | 3.54 | -0.13 | -3.54 | 3.6904 | 3.735 | 3.495 | 211752 |
| 1733269200 | 3.67 | 0.08 | 2.23 | 3.605 | 3.68 | 3.57 | 262838 |
| 1733182800 | 3.59 | -0.01 | -0.28 | 3.55 | 3.67 | 3.47 | 257882 |
| 1732917840 | 3.6 | 0.18 | 5.26 | 3.455 | 3.61 | 3.44 | 145137 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.4499 | 3.5 | 3.42 | 103549 |
| 1732664400 | 3.44 | -0.11 | -3.10 | 3.5 | 3.505 | 3.44 | 148456 |
| 1732578000 | 3.55 | 0.07 | 2.01 | 3.54 | 3.63 | 3.525 | 246458 |
| 1732318800 | 3.48 | 0.1 | 2.96 | 3.41 | 3.49 | 3.4078 | 207388 |
| 1732232400 | 3.38 | 0.11 | 3.36 | 3.295 | 3.38 | 3.29 | 163029 |
| 1732146000 | 3.27 | -0.08 | -2.39 | 3.31 | 3.32 | 3.225 | 131052 |
| 1732059600 | 3.35 | 0 | 0.00 | 3.27 | 3.38 | 3.27 | 137663 |
| 1731973200 | 3.35 | 0.01 | 0.30 | 3.32 | 3.4259 | 3.2599999 | 253734 |
| 1731714000 | 3.34 | -0.24 | -6.70 | 3.58 | 3.6 | 3.31 | 183093 |
| 1731627600 | 3.58 | -0.18 | -4.79 | 3.785 | 3.82 | 3.56 | 389292 |
| 1731541200 | 3.76 | 0.3 | 8.67 | 3.49 | 3.79 | 3.48 | 907184 |
| 1731454800 | 3.46 | 0.02 | 0.58 | 3.4 | 3.6 | 3.36 | 684605 |
| 1731368400 | 3.44 | 0.05 | 1.47 | 3.3 | 3.48 | 3.3 | 267891 |
| 1731109200 | 3.39 | 0.27 | 8.65 | 3.11 | 3.39 | 3.11 | 628443 |
| 1731022800 | 3.12 | 0.17 | 5.76 | 2.91 | 3.16 | 2.85 | 554799 |
| 1730936400 | 2.95 | 0.13 | 4.61 | 2.89 | 2.965 | 2.87 | 350657 |
| 1730850000 | 2.82 | -0.02 | -0.70 | 2.8215 | 2.86 | 2.7599999 | 272255 |
| 1730763600 | 2.84 | 0.08 | 2.90 | 2.8 | 2.87 | 2.77 | 204528 |
| 1730500800 | 2.7599999 | -0.1 | -3.50 | 2.87 | 2.8899 | 2.6601 | 351450 |
| 1730414400 | 2.86 | -0.06 | -2.05 | 2.91 | 2.94 | 2.85 | 205955 |
| 1730328000 | 2.92 | 0.01 | 0.34 | 2.9049999 | 3 | 2.9049999 | 125952 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 2.92 | 2.93 | 2.86 | 249210 |
| 1730155200 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.025 | 2.94 | 152700 |
| 1729896000 | 2.96 | -0.06 | -1.99 | 3.02 | 3.0299999 | 2.95 | 263539 |
| 1729809600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.04 | 3 | 142289 |
| 1729723200 | 3 | -0.08 | -2.60 | 3.06 | 3.06 | 2.93 | 246762 |
| 1729636800 | 3.08 | 0 | 0.00 | 3.1 | 3.11 | 3.08 | 69804 |
| 1729550400 | 3.08 | -0.1 | -3.14 | 3.17 | 3.18 | 3.07 | 152143 |
| 1729291200 | 3.18 | -0.05 | -1.55 | 3.25 | 3.25 | 3.16 | 169893 |
| 1729204800 | 3.23 | -0.02 | -0.62 | 3.24 | 3.25 | 3.19 | 120594 |
| 1729118400 | 3.25 | 0.09 | 2.85 | 3.21 | 3.25 | 3.15 | 187384 |
| 1729032000 | 3.16 | 0.04 | 1.28 | 3.15 | 3.225 | 3.115 | 177491 |
| 1728945600 | 3.12 | -0.06 | -1.89 | 3.14 | 3.2 | 3.1 | 152320 |
| 1728686400 | 3.18 | 0.14 | 4.61 | 3.07 | 3.18 | 3.045 | 156087 |
| 1728600000 | 3.04 | -0.03 | -0.98 | 3.02 | 3.07 | 3 | 163869 |
| 1728513600 | 3.07 | -0.03 | -0.97 | 3.07 | 3.1 | 3.0299999 | 157568 |
| 1728427200 | 3.1 | 0.09 | 2.99 | 3.02 | 3.1 | 3.02 | 190260 |
| 1728340800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.96 | 154844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
