News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.90909090909 | 4.4 | 4.56 | 4.13 | 57302 | 4.42388261 | CS |
| 4 | -0.78 | -15.8536585366 | 4.92 | 4.92 | 4.13 | 91469 | 4.53623986 | CS |
| 12 | -0.75 | -15.3374233129 | 4.89 | 5.6 | 4.13 | 126670 | 4.9710865 | CS |
| 26 | -1.67 | -28.743545611 | 5.81 | 6.64 | 4.13 | 121757 | 5.39592878 | CS |
| 52 | -3.61 | -46.5806451613 | 7.75 | 8.57 | 4.13 | 182228 | 6.20487818 | CS |
| 156 | -28.89 | -87.4659400545 | 33.03 | 36.76 | 4.13 | 291795 | 10.50627442 | CS |
| 260 | -41.12 | -90.8528501989 | 45.26 | 69.41 | 4.13 | 317272 | 18.19501954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 4.32 | -0.03 | -0.69 | 4.38 | 4.38 | 4.29 | 58534 |
| 1743028800 | 4.35 | -0.12 | -2.68 | 4.47 | 4.48 | 4.3099999 | 53144 |
| 1742942400 | 4.47 | -0.04 | -0.89 | 4.54 | 4.5599999 | 4.47 | 50319 |
| 1742856000 | 4.51 | 0.04 | 0.89 | 4.5199999 | 4.5599999 | 4.4601 | 48606 |
| 1742596800 | 4.47 | 0.01 | 0.22 | 4.4 | 4.5099 | 4.37 | 75908 |
| 1742510400 | 4.46 | -0.1 | -2.19 | 4.5 | 4.5599999 | 4.44 | 52633 |
| 1742424000 | 4.5599999 | 0.1 | 2.24 | 4.46 | 4.665 | 4.46 | 83462 |
| 1742337600 | 4.46 | -0.01 | -0.22 | 4.38 | 4.49 | 4.3099999 | 113539 |
| 1742251200 | 4.47 | 0.16 | 3.71 | 4.28 | 4.5 | 4.28 | 92888 |
| 1741992000 | 4.3099999 | 0.09 | 2.13 | 4.25 | 4.355 | 4.25 | 102551 |
| 1741905600 | 4.22 | -0.14 | -3.21 | 4.32 | 4.355 | 4.2 | 46206 |
| 1741819200 | 4.36 | 0.09 | 2.11 | 4.3099999 | 4.46 | 4.25 | 111600 |
| 1741732800 | 4.2699999 | -0.13 | -2.95 | 4.41 | 4.41 | 4.1941 | 151411 |
| 1741646400 | 4.4 | -0.27 | -5.78 | 4.59 | 4.61 | 4.4 | 81746 |
| 1741390800 | 4.67 | -0.04 | -0.85 | 4.71 | 4.74 | 4.57 | 75628 |
| 1741304400 | 4.71 | -0.12 | -2.48 | 4.7 | 4.8 | 4.62 | 138370 |
| 1741218000 | 4.83 | 0 | 0.00 | 4.84 | 4.9 | 4.7511 | 85862 |
| 1741131600 | 4.83 | 0.19 | 4.09 | 4.58 | 4.86 | 4.5 | 177351 |
| 1741045200 | 4.64 | -0.18 | -3.73 | 4.8099999 | 4.83 | 4.63 | 103772 |
| 1740786000 | 4.82 | -0.1 | -2.03 | 4.92 | 4.92 | 4.76 | 125855 |
| 1740699600 | 4.92 | -0.1 | -1.99 | 5.01 | 5.07 | 4.91 | 117917 |
| 1740613200 | 5.0199999 | -0.05 | -0.99 | 5.05 | 5.1853 | 4.9906 | 225159 |
| 1740526800 | 5.07 | -0.08 | -1.55 | 5.09 | 5.24 | 5.07 | 220732 |
| 1740440400 | 5.15 | -0.1 | -1.90 | 5.3099999 | 5.39 | 4.96 | 212926 |
| 1740181200 | 5.25 | 0.25 | 5.00 | 5.4 | 5.54 | 5.0199999 | 431098 |
| 1740094800 | 5 | -0.16 | -3.10 | 5.13 | 5.13 | 4.8902 | 162027 |
| 1740008400 | 5.16 | -0.13 | -2.46 | 5.32 | 5.32 | 5.0485 | 204261 |
| 1739922000 | 5.29 | -0.02 | -0.38 | 5.4 | 5.48 | 5.1 | 340691 |
| 1739576400 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.58 | 5.3 | 133752 |
| 1739490000 | 5.49 | 0.19 | 3.58 | 5.35 | 5.5 | 5.2699999 | 131589 |
| 1739403600 | 5.3 | 0 | 0.00 | 5.19 | 5.36 | 5.1849999 | 74982 |
| 1739317200 | 5.3 | 0.05 | 0.95 | 5.2 | 5.34 | 5.2 | 132470 |
| 1739230800 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.2 | 68278 |
| 1738971600 | 5.15 | 0.01 | 0.19 | 5.11 | 5.165 | 5.0199999 | 105662 |
| 1738885200 | 5.14 | -0.09 | -1.72 | 5.2699999 | 5.28 | 5.13 | 33365 |
| 1738798800 | 5.23 | 0.11 | 2.15 | 5.14 | 5.23 | 5.13 | 53715 |
| 1738712400 | 5.12 | 0.09 | 1.79 | 4.98 | 5.16 | 4.98 | 96916 |
| 1738626000 | 5.03 | -0.01 | -0.20 | 4.9 | 5.0599999 | 4.8099999 | 77068 |
| 1738366800 | 5.04 | -0.11 | -2.14 | 5.12 | 5.19 | 4.99 | 111114 |
| 1738280400 | 5.15 | -0.02 | -0.39 | 5.24 | 5.24 | 5.12 | 54968 |
| 1738194000 | 5.17 | -0.26 | -4.79 | 5.37 | 5.37 | 5.0599999 | 81659 |
| 1738107600 | 5.43 | 0.46 | 9.26 | 4.98 | 5.49 | 4.97 | 257438 |
| 1738021200 | 4.97 | 0.07 | 1.43 | 4.84 | 5.2 | 4.79 | 116094 |
| 1737762000 | 4.9 | -0.05 | -1.01 | 4.91 | 5 | 4.9 | 64846 |
| 1737675600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737589200 | 4.95 | 0.01 | 0.20 | 4.93 | 5 | 4.91 | 119063 |
| 1737502800 | 4.94 | 0.01 | 0.20 | 4.98 | 5.022 | 4.94 | 90025 |
| 1737157200 | 4.93 | 0 | 0.00 | 5 | 5 | 4.88 | 119863 |
| 1737070800 | 4.93 | -0.16 | -3.14 | 5.07 | 5.085 | 4.91 | 119935 |
| 1736984400 | 5.09 | 0.13 | 2.62 | 5.1 | 5.1845 | 5.01 | 82768 |
| 1736898000 | 4.96 | 0.05 | 1.02 | 4.94 | 5.0199999 | 4.88 | 91729 |
| 1736811600 | 4.91 | -0.01 | -0.20 | 4.88 | 4.96 | 4.824 | 118707 |
| 1736552400 | 4.92 | 0.01 | 0.20 | 4.78 | 4.97 | 4.67 | 127595 |
| 1736379600 | 4.91 | -0.25 | -4.84 | 5.15 | 5.155 | 4.85 | 187292 |
| 1736293200 | 5.16 | 0.26 | 5.31 | 4.9 | 5.6 | 4.9 | 501518 |
| 1736206800 | 4.9 | -0.05 | -1.01 | 4.95 | 5.0419 | 4.89 | 121495 |
| 1735947600 | 4.95 | 0.1 | 2.06 | 4.89 | 4.975 | 4.8 | 75418 |
| 1735861200 | 4.85 | -0.14 | -2.81 | 5.03 | 5.09 | 4.85 | 79122 |
| 1735688400 | 4.99 | 0.01 | 0.20 | 5.03 | 5.05 | 4.89 | 79537 |
| 1735602000 | 4.98 | -0.03 | -0.60 | 4.97 | 5.04 | 4.8099999 | 130804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
