News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1401 | -12.1287234043 | 9.4 | 9.4689 | 8.165 | 3067907 | 9.10559616 | CS |
| 4 | -1.8301 | -18.1377601586 | 10.09 | 10.29 | 8.165 | 3399602 | 9.68685798 | CS |
| 12 | -2.0001 | -19.4941520468 | 10.26 | 11.005 | 8.165 | 3038767 | 10.06340412 | CS |
| 26 | -0.5201 | -5.92369020501 | 8.78 | 18.19 | 8.165 | 4138787 | 11.51202481 | CS |
| 52 | -6.7001 | -44.7867647059 | 14.96 | 18.19 | 7.605 | 3292490 | 11.33393505 | CS |
| 156 | -34.5901 | -80.7236872812 | 42.85 | 44.72 | 7.605 | 2178905 | 14.98194613 | CS |
| 260 | -37.1401 | -81.8063876652 | 45.4 | 55.15 | 7.605 | 1502473 | 18.33669056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.18 | -0.73 | -8.19 | 8.675 | 8.6976 | 8.1649999 | 4989870 |
| 1736379600 | 8.91 | -0.17 | -1.87 | 8.9713 | 8.9713 | 8.7 | 3712783 |
| 1736293200 | 9.08 | -0.1 | -1.09 | 9.1501 | 9.26 | 9 | 3025850 |
| 1736206800 | 9.18 | -0.15 | -1.61 | 9.36 | 9.4105 | 9.17 | 2553353 |
| 1735947600 | 9.33 | -0.12 | -1.27 | 9.2899 | 9.4689 | 9.21 | 2711577 |
| 1735861200 | 9.45 | -0.28 | -2.88 | 9.74 | 9.88 | 9.39 | 3503636 |
| 1735688400 | 9.73 | -0.01 | -0.10 | 9.78 | 10.01 | 9.39 | 5962290 |
| 1735602000 | 9.74 | -0.2 | -2.01 | 9.98 | 9.98 | 9.7 | 2520687 |
| 1735342800 | 9.94 | 0.03 | 0.30 | 9.88 | 10.03 | 9.85 | 2115142 |
| 1735256400 | 9.91 | 0.05 | 0.51 | 9.85 | 9.9149999 | 9.69 | 2474500 |
| 1735077840 | 9.86 | -0.04 | -0.40 | 9.8699999 | 10.04 | 9.83 | 987780 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.89 | 9.93 | 9.7101 | 2067574 |
| 1734738000 | 9.88 | 0.18 | 1.86 | 9.65 | 10.145 | 9.65 | 7845638 |
| 1734651600 | 9.7 | 0.08 | 0.83 | 9.8095 | 9.9 | 9.59 | 3534152 |
| 1734565200 | 9.6199999 | -0.56 | -5.50 | 10.01 | 10.15 | 9.6199999 | 4799681 |
| 1734478800 | 10.18 | -0.03 | -0.29 | 10.17 | 10.29 | 10.11 | 2814618 |
| 1734392400 | 10.21 | 0.01 | 0.10 | 10.19 | 10.25 | 10 | 3101805 |
| 1734133200 | 10.2 | 0.13 | 1.29 | 10.03 | 10.21 | 9.92 | 2815104 |
| 1734046800 | 10.07 | -0.15 | -1.47 | 10.225 | 10.3 | 10.03 | 2410612 |
| 1733960400 | 10.22 | -0.23 | -2.20 | 10.525 | 10.61 | 10.2 | 3497665 |
| 1733874000 | 10.45 | -0.1 | -0.95 | 10.4 | 10.63 | 10.31 | 1822602 |
| 1733787600 | 10.55 | -0.11 | -1.03 | 10.72 | 10.89 | 10.505 | 2251913 |
| 1733528400 | 10.66 | 0.29 | 2.80 | 10.38 | 10.67 | 10.305 | 1928015 |
| 1733442000 | 10.37 | 0.14 | 1.37 | 10.335 | 10.39 | 10.16 | 2436457 |
| 1733355600 | 10.23 | 0.05 | 0.49 | 10.25 | 10.3975 | 10.18 | 3739376 |
| 1733269200 | 10.18 | -0.17 | -1.64 | 10.36 | 10.39 | 10.05 | 1977238 |
| 1733182800 | 10.35 | -0.04 | -0.38 | 10.4 | 10.46 | 10.195 | 3008052 |
| 1732917840 | 10.39 | -0.14 | -1.33 | 10.51 | 10.59 | 10.365 | 1042265 |
| 1732750800 | 10.53 | -0.04 | -0.38 | 10.695 | 10.7125 | 10.46 | 2010733 |
| 1732664400 | 10.57 | -0.41 | -3.73 | 10.85 | 10.85 | 10.36 | 2324328 |
| 1732578000 | 10.98 | 0.37 | 3.49 | 10.69 | 11.005 | 10.69 | 3109748 |
| 1732318800 | 10.61 | 0.11 | 1.05 | 10.57 | 10.69 | 10.49 | 1552738 |
| 1732232400 | 10.5 | 0.03 | 0.29 | 10.42 | 10.64 | 10.358 | 1746450 |
| 1732146000 | 10.47 | -0.11 | -1.04 | 10.6041 | 10.6589 | 10.355 | 1844483 |
| 1732059600 | 10.58 | -0.05 | -0.47 | 10.5 | 10.59 | 10.35 | 1644256 |
| 1731973200 | 10.63 | 0.35 | 3.40 | 10.34 | 10.645 | 10.34 | 2385684 |
| 1731714000 | 10.28 | 0.44 | 4.47 | 9.95 | 10.68 | 9.845 | 4245844 |
| 1731627600 | 9.84 | 0.14 | 1.44 | 9.71 | 9.9 | 9.6 | 2308902 |
| 1731541200 | 9.7 | -0.4 | -3.96 | 10.13 | 10.3777 | 9.7 | 3263354 |
| 1731454800 | 10.1 | 0.13 | 1.30 | 10.035 | 10.335 | 9.9 | 2581706 |
| 1731368400 | 9.97 | -0.67 | -6.30 | 10.5 | 10.5 | 9.4 | 7772403 |
| 1731109200 | 10.64 | 0.06 | 0.57 | 10.635 | 10.78 | 10.4 | 4170161 |
| 1731022800 | 10.58 | -0.05 | -0.47 | 10.8 | 10.845 | 10.31 | 3703277 |
| 1730936400 | 10.63 | 0.12 | 1.14 | 10.56 | 10.83 | 10.38 | 2832917 |
| 1730850000 | 10.51 | 0.13 | 1.25 | 10.25 | 10.92 | 10.18 | 4104643 |
| 1730763600 | 10.38 | 0.16 | 1.57 | 10.2 | 10.5 | 10.15 | 3740974 |
| 1730500800 | 10.22 | -0.05 | -0.49 | 10.36 | 10.675 | 10.1 | 3662393 |
| 1730414400 | 10.27 | 0.27 | 2.70 | 10.0149 | 10.295 | 9.98 | 2923252 |
| 1730328000 | 10 | 0.07 | 0.70 | 10.02 | 10.185 | 9.9149999 | 2980095 |
| 1730241600 | 9.93 | -0.14 | -1.39 | 10.125 | 10.175 | 9.93 | 3047663 |
| 1730155200 | 10.07 | 0.32 | 3.28 | 10.15 | 10.3776 | 9.96 | 4947560 |
| 1729896000 | 9.75 | 0.01 | 0.10 | 9.83 | 9.95 | 9.7 | 2473779 |
| 1729809600 | 9.74 | 0.02 | 0.21 | 9.69 | 9.89 | 9.6824 | 1566750 |
| 1729723200 | 9.72 | -0.16 | -1.62 | 9.84 | 9.84 | 9.645 | 1952935 |
| 1729636800 | 9.88 | -0.02 | -0.20 | 9.88 | 10.02 | 9.76 | 1998053 |
| 1729550400 | 9.9 | -0.21 | -2.08 | 10.09 | 10.155 | 9.775 | 2524336 |
| 1729291200 | 10.11 | -0.12 | -1.17 | 10.26 | 10.26 | 9.91 | 2375999 |
| 1729204800 | 10.23 | -0.22 | -2.11 | 10.45 | 10.45 | 10.1042 | 2122227 |
| 1729118400 | 10.45 | 0.06 | 0.58 | 10.56 | 10.6 | 10.3 | 2952422 |
| 1729032000 | 10.39 | 0.29 | 2.87 | 10.1 | 10.49 | 10.015 | 3649583 |
| 1728945600 | 10.1 | 0.37 | 3.80 | 9.73 | 10.12 | 9.6199999 | 2873037 |
| 1728686400 | 9.73 | -0.07 | -0.71 | 9.81 | 9.98 | 9.71 | 1846782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
