News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -6.31578947368 | 5.7 | 5.73 | 5.18 | 2047576 | 5.39048936 | CS |
| 4 | -1.19 | -18.2235834609 | 6.53 | 6.75 | 5.18 | 1933251 | 5.99511521 | CS |
| 12 | -2.45 | -31.4505776637 | 7.79 | 8.975 | 5.18 | 2248605 | 6.98595217 | CS |
| 26 | -4.4 | -45.1745379877 | 9.74 | 9.74 | 5.18 | 2085714 | 7.34417372 | CS |
| 52 | -6.29 | -54.0842648323 | 11.63 | 12.81 | 5.18 | 2254914 | 8.65964734 | CS |
| 156 | -34.78 | -86.6899302094 | 40.12 | 44.18 | 5.18 | 1728542 | 14.34208207 | CS |
| 260 | -35.77 | -87.0104597422 | 41.11 | 59 | 5.18 | 1510817 | 23.80536492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 5.34 | -0.03 | -0.56 | 5.36 | 5.425 | 5.2699999 | 1452364 |
| 1738885200 | 5.37 | -0.04 | -0.74 | 5.47 | 5.6 | 5.3639 | 1310399 |
| 1738798800 | 5.41 | 0.02 | 0.37 | 5.4 | 5.57 | 5.4 | 1517862 |
| 1738712400 | 5.39 | 0.09 | 1.70 | 5.25 | 5.41 | 5.18 | 1771538 |
| 1738626000 | 5.3 | -0.16 | -2.93 | 5.39 | 5.42 | 5.255 | 2461281 |
| 1738366800 | 5.46 | -0.24 | -4.21 | 5.7 | 5.73 | 5.41 | 3176801 |
| 1738280400 | 5.7 | -0.07 | -1.21 | 5.8 | 5.88 | 5.655 | 2349484 |
| 1738194000 | 5.7699999 | -0.19 | -3.19 | 5.98 | 6.0199999 | 5.68 | 2680109 |
| 1738107600 | 5.96 | -0.55 | -8.45 | 6.46 | 6.46 | 5.95 | 3033601 |
| 1738021200 | 6.51 | 0.06 | 0.93 | 6.5199999 | 6.71 | 6.49 | 2133053 |
| 1737762000 | 6.45 | -0.07 | -1.07 | 6.5 | 6.6 | 6.39 | 1549209 |
| 1737675600 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737589200 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.6449999 | 6.485 | 1445463 |
| 1737502800 | 6.58 | 0.01 | 0.15 | 6.635 | 6.75 | 6.51 | 1876644 |
| 1737157200 | 6.57 | 0.07 | 1.08 | 6.59 | 6.7 | 6.46 | 1045510 |
| 1737070800 | 6.5 | 0.09 | 1.40 | 6.4 | 6.515 | 6.24 | 988718 |
| 1736984400 | 6.41 | 0.23 | 3.72 | 6.35 | 6.48 | 6.24 | 1390142 |
| 1736898000 | 6.18 | -0.28 | -4.33 | 6.54 | 6.54 | 6.05 | 2754788 |
| 1736811600 | 6.46 | -0.13 | -1.97 | 6.5199999 | 6.59 | 6.41 | 1720771 |
| 1736552400 | 6.59 | -0.05 | -0.75 | 6.53 | 6.63 | 6.5 | 1593150 |
| 1736379600 | 6.64 | -0.03 | -0.45 | 6.5599999 | 6.7 | 6.48 | 2050276 |
| 1736293200 | 6.67 | -0.1 | -1.48 | 6.84 | 6.95 | 6.64 | 1770306 |
| 1736206800 | 6.77 | 0.03 | 0.45 | 6.84 | 7.01 | 6.71 | 2329551 |
| 1735947600 | 6.74 | 0.06 | 0.90 | 6.63 | 6.875 | 6.63 | 1621986 |
| 1735861200 | 6.68 | -0.01 | -0.15 | 6.7275 | 6.87 | 6.65 | 1269263 |
| 1735688400 | 6.69 | -0.03 | -0.45 | 6.78 | 6.86 | 6.63 | 1663037 |
| 1735602000 | 6.72 | 0.02 | 0.30 | 6.66 | 6.83 | 6.6 | 2058849 |
| 1735342800 | 6.7 | 0.1 | 1.52 | 6.7 | 6.815 | 6.61 | 2078000 |
| 1735256400 | 6.6 | 0.25 | 3.94 | 6.29 | 6.78 | 6.2699999 | 2595533 |
| 1735077840 | 6.35 | 0.02 | 0.32 | 6.32 | 6.37 | 6.23 | 864450 |
| 1734997200 | 6.33 | -0.15 | -2.31 | 6.39 | 6.46 | 6.21 | 4022400 |
| 1734738000 | 6.48 | 0.02 | 0.31 | 6.41 | 6.76 | 6.41 | 3981154 |
| 1734651600 | 6.46 | -0.64 | -9.01 | 7.15 | 7.23 | 6.43 | 4302888 |
| 1734565200 | 7.1 | -0.02 | -0.28 | 7.195 | 7.5 | 7.04 | 2836706 |
| 1734478800 | 7.12 | -0.06 | -0.84 | 7.1 | 7.17 | 6.982 | 3234045 |
| 1734392400 | 7.18 | -0.3 | -4.01 | 7.43 | 7.48 | 7.17 | 1380695 |
| 1734133200 | 7.48 | -0.11 | -1.45 | 7.54 | 7.54 | 7.12 | 5092561 |
| 1734046800 | 7.59 | -0.07 | -0.91 | 7.64 | 7.715 | 7.56 | 4462039 |
| 1733960400 | 7.66 | -0.17 | -2.17 | 7.81 | 7.855 | 7.48 | 3390871 |
| 1733874000 | 7.83 | -0.1 | -1.26 | 7.93 | 8.005 | 7.69 | 2344132 |
| 1733787600 | 7.93 | -0.03 | -0.38 | 8.145 | 8.25 | 7.89 | 2259342 |
| 1733528400 | 7.96 | -0.19 | -2.33 | 8.15 | 8.25 | 7.725 | 2925245 |
| 1733442000 | 8.15 | 0.2 | 2.52 | 7.98 | 8.45 | 7.98 | 3009764 |
| 1733355600 | 7.95 | 0.15 | 1.92 | 7.79 | 7.96 | 7.71 | 1484840 |
| 1733269200 | 7.8 | -0.11 | -1.39 | 7.88 | 7.93 | 7.68 | 1627423 |
| 1733182800 | 7.91 | 0.14 | 1.80 | 7.81 | 7.98 | 7.665 | 2112352 |
| 1732917840 | 7.77 | -0.27 | -3.36 | 7.92 | 7.97 | 7.735 | 1122549 |
| 1732750800 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.1 | 7.81 | 1529837 |
| 1732664400 | 7.9 | -0.73 | -8.46 | 8.5 | 8.7 | 7.85 | 2500552 |
| 1732578000 | 8.63 | 0.21 | 2.49 | 8.58 | 8.975 | 8.58 | 2423901 |
| 1732318800 | 8.42 | -0.08 | -0.94 | 8.525 | 8.7 | 8.41 | 1803178 |
| 1732232400 | 8.5 | 0.09 | 1.07 | 8.5205 | 8.56 | 8.185 | 1935837 |
| 1732146000 | 8.41 | 0.69 | 8.94 | 7.72 | 8.4949999 | 7.7 | 3202475 |
| 1732059600 | 7.72 | -0.16 | -2.03 | 7.825 | 7.88 | 7.615 | 1758975 |
| 1731973200 | 7.88 | -0.05 | -0.63 | 7.91 | 7.99 | 7.68 | 1337259 |
| 1731714000 | 7.93 | 0.22 | 2.85 | 7.79 | 8.03 | 7.685 | 2243893 |
| 1731627600 | 7.71 | -0.49 | -5.98 | 8.435 | 8.47 | 7.66 | 2952988 |
| 1731541200 | 8.2 | 0 | 0.00 | 8.2 | 8.35 | 8.11 | 2867189 |
| 1731454800 | 8.2 | -0.47 | -5.42 | 8.67 | 8.67 | 8.18 | 1685279 |
| 1731368400 | 8.67 | 0.16 | 1.88 | 8.6 | 8.81 | 8.52 | 1497615 |
| 1731109200 | 8.51 | 0.14 | 1.67 | 8.365 | 8.615 | 8.25 | 2189102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
