News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.42214532872 | 5.78 | 6 | 5.35 | 494642 | 5.76771858 | CS |
| 4 | -0.45 | -7.38916256158 | 6.09 | 6.5 | 5.35 | 250076 | 5.88791476 | CS |
| 12 | 0.13 | 2.35934664247 | 5.51 | 6.5 | 5.06 | 179841 | 5.7745013 | CS |
| 26 | 1.01 | 21.8142548596 | 4.63 | 6.5 | 4.29 | 172658 | 5.32801576 | CS |
| 52 | 1.79 | 46.4935064935 | 3.85 | 6.705 | 3.455 | 230924 | 5.10582782 | CS |
| 156 | -12.53 | -68.9598238855 | 18.17 | 21.7 | 3.455 | 311831 | 9.22967727 | CS |
| 260 | -7.7 | -57.7211394303 | 13.34 | 21.7 | 3.455 | 345443 | 10.01239125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 5.64 | -0.11 | -1.91 | 5.6131 | 5.73 | 5.6 | 150611 |
| 1728513600 | 5.75 | 0 | 0.00 | 5.78 | 5.89 | 5.73 | 209758 |
| 1728427200 | 5.75 | -0.22 | -3.69 | 5.96 | 5.96 | 5.74 | 236700 |
| 1728340800 | 5.97 | 0.22 | 3.83 | 5.79 | 5.98 | 5.72 | 269855 |
| 1728081600 | 5.75 | 0.04 | 0.70 | 5.74 | 5.8801 | 5.35 | 1535853 |
| 1727995200 | 5.71 | -0.12 | -2.06 | 5.76 | 5.78 | 5.62 | 142560 |
| 1727908800 | 5.83 | 0.03 | 0.52 | 5.79 | 5.87 | 5.769 | 66791 |
| 1727822400 | 5.8 | -0.04 | -0.68 | 5.87 | 5.91 | 5.7699999 | 179046 |
| 1727735520 | 5.84 | -0.08 | -1.35 | 5.92 | 5.93 | 5.795 | 160522 |
| 1727476800 | 5.92 | 0.11 | 1.89 | 5.9 | 5.96 | 5.795 | 191715 |
| 1727390400 | 5.8099999 | -0.05 | -0.85 | 5.97 | 5.99 | 5.78 | 108753 |
| 1727304000 | 5.86 | -0.02 | -0.34 | 5.89 | 5.94 | 5.82 | 87145 |
| 1727217600 | 5.88 | -0.12 | -2.00 | 6.0199999 | 6.05 | 5.86 | 136472 |
| 1727131200 | 6 | 0 | 0.00 | 6.0199999 | 6.12 | 5.99 | 108748 |
| 1726872000 | 6 | -0.22 | -3.54 | 6 | 6.159 | 5.97 | 521355 |
| 1726785600 | 6.22 | -0.04 | -0.64 | 6.3 | 6.3372 | 6.16 | 174670 |
| 1726699200 | 6.26 | 0.01 | 0.16 | 6.28 | 6.5 | 6.2272999 | 239359 |
| 1726612800 | 6.25 | -0.05 | -0.79 | 6.3099999 | 6.42 | 6.21 | 165433 |
| 1726526400 | 6.3 | 0.11 | 1.78 | 6.2 | 6.34 | 6.1622 | 99517 |
| 1726267200 | 6.19 | 0.19 | 3.17 | 6.1 | 6.19 | 6.07 | 101399 |
| 1726180800 | 6 | 0.08 | 1.35 | 5.97 | 6.05 | 5.925 | 93845 |
| 1726094400 | 5.92 | 0 | 0.00 | 5.85 | 5.94 | 5.795 | 81727 |
| 1726008000 | 5.92 | 0.14 | 2.42 | 5.8099999 | 5.95 | 5.8099999 | 91634 |
| 1725921600 | 5.78 | 0.02 | 0.35 | 5.75 | 5.88 | 5.71 | 118598 |
| 1725662400 | 5.76 | 0.07 | 1.23 | 5.71 | 5.83 | 5.66 | 106264 |
| 1725576000 | 5.69 | -0.03 | -0.52 | 5.73 | 5.84 | 5.6503 | 134299 |
| 1725489600 | 5.72 | -0.08 | -1.38 | 5.75 | 5.868 | 5.67 | 182889 |
| 1725403200 | 5.8 | -0.08 | -1.36 | 5.835 | 5.88 | 5.72 | 118212 |
| 1725057600 | 5.88 | -0.08 | -1.34 | 6.0199999 | 6.0199999 | 5.82 | 98472 |
| 1724971200 | 5.96 | 0.11 | 1.88 | 5.88 | 6.03 | 5.79 | 88654 |
| 1724884800 | 5.85 | -0.13 | -2.17 | 5.9 | 5.99 | 5.83 | 167714 |
| 1724798400 | 5.98 | -0.06 | -0.99 | 5.99 | 6.05 | 5.93 | 87197 |
| 1724712000 | 6.04 | 0.09 | 1.51 | 6 | 6.1399 | 5.9708 | 141720 |
| 1724452800 | 5.95 | 0.34 | 6.06 | 5.67 | 5.97 | 5.6501 | 154739 |
| 1724366400 | 5.61 | -0.13 | -2.26 | 5.76 | 5.76 | 5.61 | 66280 |
| 1724280000 | 5.74 | 0.11 | 1.95 | 5.7 | 5.78 | 5.63 | 149887 |
| 1724193600 | 5.63 | -0.06 | -1.05 | 5.63 | 5.74 | 5.58 | 90314 |
| 1724107200 | 5.69 | 0.23 | 4.21 | 5.5 | 5.72 | 5.4349999 | 106038 |
| 1723848000 | 5.46 | 0.04 | 0.74 | 5.43 | 5.49 | 5.39 | 74346 |
| 1723761600 | 5.42 | 0.18 | 3.44 | 5.42 | 5.5 | 5.26 | 119755 |
| 1723675200 | 5.24 | -0.08 | -1.50 | 5.35 | 5.36 | 5.17 | 115487 |
| 1723588800 | 5.32 | 0.15 | 2.90 | 5.24 | 5.38 | 5.21 | 134071 |
| 1723502400 | 5.17 | -0.11 | -2.08 | 5.26 | 5.26 | 5.12 | 171632 |
| 1723243200 | 5.28 | -0.08 | -1.49 | 5.35 | 5.39 | 5.21 | 117198 |
| 1723156800 | 5.36 | 0.21 | 4.08 | 5.21 | 5.38 | 5.19 | 113770 |
| 1723070400 | 5.15 | -0.27 | -4.98 | 5.51 | 5.51 | 5.125 | 214772 |
| 1722984000 | 5.42 | 0.31 | 6.07 | 5.07 | 5.55 | 5.0599999 | 203467 |
| 1722897600 | 5.11 | -0.35 | -6.41 | 5.15 | 5.3099999 | 5.08 | 218513 |
| 1722638400 | 5.46 | -0.25 | -4.38 | 5.5981 | 5.74 | 5.425 | 159547 |
| 1722552000 | 5.71 | -0.34 | -5.62 | 5.95 | 6 | 5.44 | 380439 |
| 1722465600 | 6.05 | -0.13 | -2.10 | 6.17 | 6.28 | 6.01 | 174835 |
| 1722379200 | 6.18 | 0.16 | 2.66 | 6.07 | 6.2 | 6 | 97721 |
| 1722292800 | 6.0199999 | -0.08 | -1.31 | 6.15 | 6.15 | 5.97 | 138547 |
| 1722033600 | 6.1 | 0.09 | 1.50 | 6.08 | 6.12 | 5.93 | 176116 |
| 1721947200 | 6.01 | 0.36 | 6.37 | 5.69 | 6.13 | 5.69 | 227138 |
| 1721860800 | 5.65 | -0.19 | -3.25 | 5.8159 | 5.99 | 5.65 | 191560 |
| 1721774400 | 5.84 | 0.21 | 3.64 | 5.6 | 5.92 | 5.6 | 158747 |
| 1721688000 | 5.635 | 0.19 | 3.39 | 5.44 | 5.65 | 5.38 | 146824 |
| 1721428800 | 5.45 | -0.06 | -1.09 | 5.48 | 5.55 | 5.43 | 129624 |
| 1721342400 | 5.51 | -0.36 | -6.13 | 5.8 | 5.9 | 5.5 | 167808 |
| 1721256000 | 5.87 | 0.15 | 2.62 | 5.74 | 5.88 | 5.67 | 280096 |
| 1721169600 | 5.72 | 0.52 | 10.00 | 5.28 | 5.74 | 5.26 | 220660 |
| 1721083200 | 5.2 | -0.04 | -0.76 | 5.2699999 | 5.32 | 5.11 | 213078 |
| 1720824000 | 5.24 | 0.04 | 0.77 | 5.25 | 5.33 | 5.22 | 164624 |
| 1720737600 | 5.2 | 0.27 | 5.48 | 5.025 | 5.24 | 4.96 | 356649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
