News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.180505415162 | 5.54 | 5.78 | 5.45 | 206078 | 5.54468934 | CS |
| 4 | 0.19 | 3.55805243446 | 5.34 | 5.78 | 5.085 | 207466 | 5.34979825 | CS |
| 12 | -0.7 | -11.2359550562 | 6.23 | 6.295 | 4.51 | 270289 | 5.24859131 | CS |
| 26 | -0.01 | -0.180505415162 | 5.54 | 6.4 | 4.51 | 298250 | 5.58509992 | CS |
| 52 | -0.27 | -4.65517241379 | 5.8 | 8.36 | 4.15 | 418461 | 5.85963792 | CS |
| 156 | -2.01 | -26.6578249337 | 7.54 | 10.63 | 4.15 | 312438 | 6.81313738 | CS |
| 260 | -5.66 | -50.5808757819 | 11.19 | 17.86 | 4.15 | 273981 | 8.16191759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 5.53 | 0 | 0.00 | 5.57 | 5.595 | 5.495 | 159854 |
| 1738194000 | 5.53 | 0.06 | 1.10 | 5.49 | 5.5989 | 5.48 | 169076 |
| 1738107600 | 5.47 | -0.18 | -3.19 | 5.7 | 5.7 | 5.45 | 227394 |
| 1738021200 | 5.65 | 0.12 | 2.17 | 5.57 | 5.78 | 5.57 | 214602 |
| 1737762000 | 5.53 | 0.16 | 2.98 | 5.54 | 5.63 | 5.5 | 213240 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.48 | 5.5 | 5.36 | 209062 |
| 1737502800 | 5.49 | 0.14 | 2.62 | 5.32 | 5.5199999 | 5.3 | 291250 |
| 1737157200 | 5.35 | -0.04 | -0.74 | 5.39 | 5.4 | 5.285 | 214762 |
| 1737070800 | 5.39 | 0.06 | 1.13 | 5.34 | 5.4 | 5.2592 | 195556 |
| 1736984400 | 5.33 | 0.11 | 2.11 | 5.3 | 5.36 | 5.26 | 182346 |
| 1736898000 | 5.22 | 0.02 | 0.38 | 5.24 | 5.2699999 | 5.165 | 250959 |
| 1736811600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.225 | 5.14 | 162773 |
| 1736552400 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.085 | 174400 |
| 1736379600 | 5.17 | -0.05 | -0.96 | 5.2 | 5.2331 | 5.095 | 216273 |
| 1736293200 | 5.22 | -0.13 | -2.43 | 5.36 | 5.39 | 5.21 | 163123 |
| 1736206800 | 5.35 | 0.1 | 1.90 | 5.41 | 5.51 | 5.34 | 252425 |
| 1735947600 | 5.25 | 0.04 | 0.77 | 5.22 | 5.28 | 5.17 | 212089 |
| 1735861200 | 5.21 | -0.08 | -1.51 | 5.29 | 5.38 | 5.2 | 241692 |
| 1735688400 | 5.29 | -0.02 | -0.38 | 5.3099999 | 5.385 | 5.2699999 | 149679 |
| 1735602000 | 5.3099999 | 0.11 | 2.12 | 5.34 | 5.4 | 5.13 | 216711 |
| 1735342800 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2699999 | 5.1441 | 146214 |
| 1735256400 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.13 | 172532 |
| 1735077840 | 5.16 | 0.06 | 1.18 | 5.1 | 5.175 | 5.08 | 102324 |
| 1734997200 | 5.1 | 0 | 0.00 | 5.1 | 5.12 | 5.0701 | 282178 |
| 1734738000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.2 | 5.075 | 437609 |
| 1734651600 | 5.14 | 0.05 | 0.98 | 5.15 | 5.2244 | 5.11 | 349800 |
| 1734565200 | 5.09 | -0.17 | -3.23 | 5.3 | 5.32 | 5.09 | 359014 |
| 1734478800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.315 | 5.19 | 227716 |
| 1734392400 | 5.2 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.19 | 158343 |
| 1734133200 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.3 | 5.195 | 155169 |
| 1734046800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.345 | 5.2 | 179381 |
| 1733960400 | 5.23 | 0.03 | 0.58 | 5.26 | 5.32 | 5.1449999 | 404325 |
| 1733874000 | 5.2 | -0.1 | -1.89 | 5.33 | 5.35 | 5.2 | 271204 |
| 1733787600 | 5.3 | 0.16 | 3.11 | 5.15 | 5.36 | 5.15 | 347007 |
| 1733528400 | 5.14 | -0.04 | -0.77 | 5.19 | 5.2 | 5.08 | 249740 |
| 1733442000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.2 | 5.1184 | 141686 |
| 1733355600 | 5.14 | -0.1 | -1.91 | 5.12 | 5.175 | 5.05 | 329737 |
| 1733269200 | 5.24 | -0.05 | -0.95 | 5.32 | 5.32 | 5.175 | 302104 |
| 1733182800 | 5.29 | 0.08 | 1.54 | 5.19 | 5.315 | 5.125 | 303421 |
| 1732917840 | 5.21 | 0 | 0.00 | 5.25 | 5.26 | 5.165 | 112149 |
| 1732750800 | 5.21 | 0.03 | 0.58 | 5.2 | 5.25 | 5.18 | 158143 |
| 1732664400 | 5.18 | 0 | 0.00 | 5.16 | 5.215 | 5.095 | 233592 |
| 1732578000 | 5.18 | 0 | 0.00 | 5.16 | 5.25 | 5.135 | 325538 |
| 1732318800 | 5.18 | 0.04 | 0.78 | 5.14 | 5.1952999 | 5.1 | 269710 |
| 1732232400 | 5.14 | 0 | 0.00 | 5.14 | 5.2011 | 5.07 | 218362 |
| 1732146000 | 5.14 | -0.06 | -1.15 | 5.28 | 5.28 | 5.08 | 225002 |
| 1732059600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.23 | 5.12 | 236475 |
| 1731973200 | 5.19 | 0.07 | 1.37 | 5.18 | 5.35 | 5.15 | 324914 |
| 1731714000 | 5.12 | -0.07 | -1.35 | 5.2 | 5.2751 | 5 | 422707 |
| 1731627600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.408 | 5.09 | 482545 |
| 1731541200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 406299 |
| 1731454800 | 5.09 | 0.09 | 1.80 | 4.99 | 5.15 | 4.91 | 577759 |
| 1731368400 | 5 | -1.09 | -17.90 | 5.51 | 5.51 | 4.51 | 1380644 |
| 1731109200 | 6.09 | -0.16 | -2.56 | 6.25 | 6.25 | 6.065 | 417174 |
| 1731022800 | 6.25 | 0.02 | 0.32 | 6.25 | 6.295 | 6.19 | 294613 |
| 1730936400 | 6.23 | 0.19 | 3.15 | 6.15 | 6.25 | 6.09 | 363342 |
| 1730850000 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.075 | 5.96 | 215497 |
| 1730763600 | 6.0199999 | 0.04 | 0.67 | 6 | 6.11 | 5.995 | 268364 |
| 1730500800 | 5.98 | -0.06 | -0.99 | 6.04 | 6.05 | 5.8949999 | 191535 |
| 1730414400 | 6.04 | -0.02 | -0.33 | 6.1 | 6.14 | 6.01 | 209591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
