News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -8.09768637532 | 7.78 | 7.81 | 7.07 | 48984 | 7.58894463 | CS |
| 4 | 0.68 | 10.5100463679 | 6.47 | 8.03 | 6.44 | 114617 | 7.51154436 | CS |
| 12 | 1.28 | 21.8057921635 | 5.87 | 8.03 | 5.65 | 66072 | 6.86299943 | CS |
| 26 | 1.21 | 20.3703703704 | 5.94 | 8.03 | 4.68 | 44304 | 6.50481696 | CS |
| 52 | -1.94 | -21.3421342134 | 9.09 | 9.81 | 4.68 | 64754 | 6.16991923 | CS |
| 156 | -1.94 | -21.3421342134 | 9.09 | 9.81 | 4.68 | 64754 | 6.16991923 | CS |
| 260 | -1.94 | -21.3421342134 | 9.09 | 9.81 | 4.68 | 64754 | 6.16991923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 7.41 | -0.2 | -2.63 | 7.59 | 7.66 | 7.38 | 20983 |
| 1721774400 | 7.61 | 0.02 | 0.26 | 7.64 | 7.645 | 7.55 | 38010 |
| 1721688000 | 7.59 | 0 | 0.00 | 7.7 | 7.7 | 7.52 | 123147 |
| 1721428800 | 7.59 | -0.06 | -0.78 | 7.55 | 7.62 | 7.55 | 16808 |
| 1721342400 | 7.65 | -0.12 | -1.54 | 7.78 | 7.81 | 7.61 | 45971 |
| 1721256000 | 7.77 | -0.01 | -0.13 | 7.8 | 7.83 | 7.72 | 48398 |
| 1721169600 | 7.78 | -0.22 | -2.75 | 8.03 | 8.03 | 7.62 | 466405 |
| 1721083200 | 8 | 0.35 | 4.58 | 7.69 | 8 | 7.69 | 219544 |
| 1720824000 | 7.65 | 0.35 | 4.72 | 7.31 | 7.7 | 7.31 | 264674 |
| 1720737600 | 7.305 | 0.11 | 1.46 | 7.28 | 7.38 | 7.17 | 112310 |
| 1720651200 | 7.2 | 0.01 | 0.14 | 7.25 | 7.2699 | 7.13 | 47559 |
| 1720564800 | 7.19 | -0.07 | -0.96 | 7.31 | 7.34 | 6.98 | 109606 |
| 1720478400 | 7.26 | 0.06 | 0.83 | 7.27 | 7.28 | 7.17 | 47020 |
| 1720219200 | 7.2 | 0.05 | 0.70 | 7.18 | 7.305 | 7.1 | 135580 |
| 1720040640 | 7.15 | -0.15 | -2.05 | 7.47 | 7.47 | 7.12 | 147931 |
| 1719960000 | 7.3 | 0.45 | 6.57 | 6.85 | 7.33 | 6.79 | 78520 |
| 1719873600 | 6.85 | 0.35 | 5.38 | 6.82 | 6.96 | 6.76 | 111782 |
| 1719614400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719528000 | 6.5 | 0.1 | 1.56 | 6.47 | 6.585 | 6.44 | 28858 |
| 1719441600 | 6.4 | 0.04 | 0.63 | 6.35 | 6.45 | 6.35 | 28326 |
| 1719355200 | 6.36 | 0.16 | 2.58 | 6.18 | 6.41 | 6.18 | 114946 |
| 1719268800 | 6.2 | 0.17 | 2.82 | 6.1 | 6.26 | 6.1 | 153942 |
| 1719009600 | 6.03 | 0.03 | 0.50 | 5.97 | 6.1 | 5.97 | 25878 |
| 1718923200 | 6 | -0.09 | -1.48 | 6.08 | 6.15 | 5.98 | 18426 |
| 1718750400 | 6.09 | 0.02 | 0.33 | 6.13 | 6.21 | 6.08 | 98610 |
| 1718664000 | 6.07 | 0.08 | 1.34 | 5.96 | 6.24 | 5.96 | 154224 |
| 1718404800 | 5.99 | -0.02 | -0.33 | 6.1 | 6.1887 | 5.905 | 25935 |
| 1718318400 | 6.01 | 0.2 | 3.44 | 5.9 | 6.179 | 5.875 | 60265 |
| 1718232000 | 5.8099999 | -0.03 | -0.51 | 5.91 | 5.91 | 5.7 | 11077 |
| 1718145600 | 5.84 | 0.06 | 1.04 | 5.83 | 5.84 | 5.775 | 4652 |
| 1718059200 | 5.78 | -0.05 | -0.86 | 5.9 | 5.9 | 5.78 | 4291 |
| 1717800000 | 5.83 | 0.13 | 2.28 | 5.75 | 5.84 | 5.7 | 8030 |
| 1717713600 | 5.7 | 0 | 0.00 | 5.65 | 5.79 | 5.65 | 16494 |
| 1717627200 | 5.7 | -0.14 | -2.40 | 5.9 | 5.9 | 5.68 | 4879 |
| 1717540800 | 5.84 | -0.1 | -1.68 | 5.97 | 5.99 | 5.7699999 | 13051 |
| 1717454400 | 5.94 | -0.07 | -1.16 | 6.0199999 | 6.0199999 | 5.91 | 11822 |
| 1717195200 | 6.01 | 0.03 | 0.50 | 6.0199999 | 6.03 | 5.95 | 38742 |
| 1717108800 | 5.98 | -0.04 | -0.66 | 6.05 | 6.05 | 5.98 | 30059 |
| 1717022400 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.05 | 5.94 | 32205 |
| 1716936000 | 6 | 0.02 | 0.33 | 6 | 6.015 | 5.96 | 59832 |
| 1716590400 | 5.98 | 0.03 | 0.50 | 5.97 | 6.09 | 5.95 | 59187 |
| 1716504000 | 5.95 | -0.03 | -0.50 | 6.05 | 6.05 | 5.92 | 3316 |
| 1716417600 | 5.98 | -0.04 | -0.66 | 6.09 | 6.09 | 5.91 | 44755 |
| 1716331200 | 6.0199999 | -0.11 | -1.79 | 6.17 | 6.17 | 5.93 | 55460 |
| 1716244800 | 6.13 | 0.2 | 3.37 | 6.04 | 6.23 | 6.04 | 56609 |
| 1715985600 | 5.93 | -0.1 | -1.66 | 6.05 | 6.05 | 5.93 | 5715 |
| 1715899200 | 6.03 | 0.06 | 1.01 | 6 | 6.155 | 5.9825 | 178595 |
| 1715812800 | 5.97 | 0.08 | 1.36 | 5.96 | 6 | 5.9349999 | 47479 |
| 1715726400 | 5.89 | -0.08 | -1.34 | 6 | 6 | 5.89 | 6990 |
| 1715640000 | 5.97 | -0.01 | -0.17 | 6 | 6.065 | 5.97 | 25995 |
| 1715380800 | 5.98 | 0.1 | 1.70 | 5.96 | 6 | 5.884 | 54448 |
| 1715294400 | 5.88 | 0.01 | 0.17 | 5.87 | 5.98 | 5.83 | 89437 |
| 1715208000 | 5.87 | 0.06 | 1.03 | 5.87 | 5.87 | 5.76 | 15256 |
| 1715121600 | 5.8099999 | -0.09 | -1.53 | 5.73 | 5.93 | 5.73 | 9438 |
| 1715035200 | 5.9 | 0.11 | 1.90 | 5.9 | 5.97 | 5.85 | 53824 |
| 1714776000 | 5.79 | -0.06 | -1.03 | 5.93 | 5.93 | 5.75 | 11762 |
| 1714689600 | 5.85 | 0.1 | 1.74 | 5.87 | 5.89 | 5.74 | 2989 |
| 1714603200 | 5.75 | -0.04 | -0.69 | 5.9 | 5.92 | 5.6835 | 14331 |
| 1714516800 | 5.79 | -0.17 | -2.85 | 6.04 | 6.04 | 5.75 | 4778 |
| 1714430400 | 5.96 | -0.13 | -2.13 | 6.15 | 6.15 | 5.92 | 2938 |
| 1714171200 | 6.09 | 0.29 | 5.00 | 5.89 | 6.09 | 5.75 | 4196 |
| 1714084800 | 5.8 | 0.08 | 1.40 | 5.79 | 5.83 | 5.74 | 2709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
