News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.3726169844 | 5.77 | 6.22 | 5.6607 | 10471467 | 5.97604308 | CS |
| 4 | -0.12 | -1.93548387097 | 6.2 | 6.39 | 5.02 | 12190578 | 5.69193469 | CS |
| 12 | 0.91 | 17.6015473888 | 5.17 | 6.69 | 4.98 | 11553779 | 5.85398429 | CS |
| 26 | 0.68 | 12.5925925926 | 5.4 | 6.69 | 4.44 | 9679565 | 5.62971059 | CS |
| 52 | 3.16 | 108.219178082 | 2.92 | 6.69 | 2.9 | 9513869 | 4.85025393 | CS |
| 156 | 2.81 | 85.9327217125 | 3.27 | 6.69 | 0.9201 | 7051316 | 3.44375113 | CS |
| 260 | 3.74 | 159.829059829 | 2.34 | 6.69 | 0.9201 | 6493796 | 3.3736838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 6.12 | 0.14 | 2.34 | 5.98 | 6.18 | 5.95 | 13554846 |
| 1742337600 | 5.98 | -0.09 | -1.48 | 6.21 | 6.22 | 5.965 | 8856566 |
| 1742251200 | 6.07 | 0.18 | 3.06 | 5.91 | 6.11 | 5.84 | 10303149 |
| 1741992000 | 5.89 | 0.12 | 2.08 | 5.88 | 5.98 | 5.79 | 9107054 |
| 1741905600 | 5.7699999 | 0.06 | 1.05 | 5.7699999 | 5.85 | 5.6607 | 10535719 |
| 1741819200 | 5.71 | 0.16 | 2.88 | 5.55 | 5.73 | 5.5 | 11506959 |
| 1741732800 | 5.55 | 0.44 | 8.61 | 5.17 | 5.6 | 5.17 | 18039253 |
| 1741646400 | 5.11 | -0.39 | -7.09 | 5.42 | 5.44 | 5.0199999 | 18097204 |
| 1741390800 | 5.5 | 0.01 | 0.18 | 5.47 | 5.68 | 5.365 | 12963690 |
| 1741304400 | 5.49 | -0.18 | -3.17 | 5.62 | 5.66 | 5.45 | 11067543 |
| 1741218000 | 5.67 | 0.12 | 2.16 | 5.54 | 5.72 | 5.525 | 12341821 |
| 1741131600 | 5.55 | 0.01 | 0.18 | 5.61 | 5.67 | 5.38 | 11507811 |
| 1741045200 | 5.54 | 0.02 | 0.36 | 5.63 | 5.74 | 5.49 | 10523846 |
| 1740786000 | 5.5199999 | 0.08 | 1.47 | 5.3099999 | 5.5199999 | 5.2699999 | 9838336 |
| 1740699600 | 5.44 | -0.39 | -6.69 | 5.7 | 5.74 | 5.44 | 10206476 |
| 1740613200 | 5.83 | 0.26 | 4.67 | 5.54 | 5.84 | 5.525 | 9662320 |
| 1740526800 | 5.57 | -0.21 | -3.63 | 5.73 | 5.73 | 5.47 | 12288026 |
| 1740440400 | 5.78 | 0.06 | 1.05 | 5.78 | 5.82 | 5.59 | 10459437 |
| 1740181200 | 5.72 | -0.59 | -9.35 | 5.96 | 6.0599999 | 5.68 | 18527522 |
| 1740094800 | 6.3099999 | 0.09 | 1.45 | 6.2 | 6.39 | 6.19 | 14800688 |
| 1740008400 | 6.22 | -0.15 | -2.35 | 6.29 | 6.35 | 6.19 | 8750935 |
| 1739922000 | 6.37 | 0.04 | 0.63 | 6.44 | 6.46 | 6.335 | 8703358 |
| 1739576400 | 6.33 | -0.21 | -3.21 | 6.57 | 6.63 | 6.32 | 9997609 |
| 1739490000 | 6.54 | -0.07 | -1.06 | 6.6 | 6.66 | 6.49 | 9313489 |
| 1739403600 | 6.61 | 0.23 | 3.61 | 6.35 | 6.69 | 6.32 | 15816446 |
| 1739317200 | 6.38 | -0.07 | -1.09 | 6.37 | 6.555 | 6.3 | 11837089 |
| 1739230800 | 6.45 | 0.04 | 0.62 | 6.6 | 6.64 | 6.375 | 13292655 |
| 1738971600 | 6.41 | -0.05 | -0.77 | 6.5 | 6.5599999 | 6.35 | 11268250 |
| 1738885200 | 6.46 | -0.02 | -0.31 | 6.49 | 6.49 | 6.29 | 12719311 |
| 1738798800 | 6.48 | 0.11 | 1.73 | 6.48 | 6.55 | 6.39 | 16923486 |
| 1738712400 | 6.37 | -0.07 | -1.09 | 6.5 | 6.6 | 6.33 | 11683754 |
| 1738626000 | 6.44 | 0.2 | 3.21 | 6.24 | 6.64 | 6.17 | 16670048 |
| 1738366800 | 6.24 | -0.05 | -0.79 | 6.3 | 6.38 | 6.17 | 12131637 |
| 1738280400 | 6.29 | 0.29 | 4.83 | 6.19 | 6.34 | 6.08 | 14441242 |
| 1738194000 | 6 | 0 | 0.00 | 6.01 | 6.11 | 5.82 | 12026286 |
| 1738107600 | 6 | 0.28 | 4.90 | 5.8 | 6.0199999 | 5.745 | 11771069 |
| 1738021200 | 5.72 | -0.32 | -5.30 | 5.95 | 5.95 | 5.64 | 14282537 |
| 1737762000 | 6.04 | 0.35 | 6.15 | 5.92 | 6.08 | 5.86 | 12994209 |
| 1737675600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737589200 | 5.69 | -0.08 | -1.39 | 5.87 | 5.87 | 5.68 | 10285613 |
| 1737502800 | 5.7699999 | 0.19 | 3.41 | 5.68 | 5.87 | 5.65 | 12025206 |
| 1737157200 | 5.58 | 0.13 | 2.39 | 5.36 | 5.66 | 5.32 | 11593235 |
| 1737070800 | 5.45 | 0.11 | 2.06 | 5.43 | 5.54 | 5.405 | 10048268 |
| 1736984400 | 5.34 | -0.22 | -3.96 | 5.63 | 5.65 | 5.28 | 15271137 |
| 1736898000 | 5.5599999 | 0.09 | 1.65 | 5.475 | 5.67 | 5.2 | 18755393 |
| 1736811600 | 5.47 | -0.2 | -3.53 | 5.49 | 5.53 | 5.38 | 11949210 |
| 1736552400 | 5.67 | 0.02 | 0.35 | 5.78 | 5.83 | 5.6205999 | 12282414 |
| 1736379600 | 5.65 | 0.17 | 3.10 | 5.5599999 | 5.67 | 5.45 | 8261397 |
| 1736293200 | 5.48 | 0.09 | 1.67 | 5.54 | 5.635 | 5.44 | 8061886 |
| 1736206800 | 5.39 | -0.12 | -2.18 | 5.59 | 5.6 | 5.3099999 | 10514331 |
| 1735947600 | 5.51 | -0.07 | -1.25 | 5.53 | 5.61 | 5.455 | 9474912 |
| 1735861200 | 5.58 | 0.42 | 8.14 | 5.26 | 5.61 | 5.26 | 9833676 |
| 1735688400 | 5.16 | 0.1 | 1.98 | 5.07 | 5.19 | 5.0599999 | 5104372 |
| 1735602000 | 5.0599999 | -0.1 | -1.94 | 5.11 | 5.14 | 4.98 | 7178522 |
| 1735342800 | 5.16 | -0.04 | -0.77 | 5.1 | 5.175 | 5.03 | 5865065 |
| 1735256400 | 5.2 | 0.05 | 0.97 | 5.17 | 5.2699999 | 5.12 | 2389354 |
| 1735077840 | 5.15 | -0.03 | -0.58 | 5.21 | 5.22 | 5.11 | 3585478 |
| 1734997200 | 5.18 | -0.02 | -0.38 | 5.12 | 5.22 | 5.09 | 7583015 |
| 1734738000 | 5.2 | 0.11 | 2.16 | 5.15 | 5.35 | 5.12 | 8140283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
