News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.9504950495 | 5.05 | 5.57 | 5.04 | 7932263 | 5.38201137 | CS |
| 4 | 0.09 | 1.72744721689 | 5.21 | 5.57 | 4.712 | 7106048 | 5.10769955 | CS |
| 12 | 1.53 | 40.5835543767 | 3.77 | 5.57 | 3.44 | 8994246 | 4.47157753 | CS |
| 26 | 2.32 | 77.8523489933 | 2.98 | 5.57 | 2.9 | 9466954 | 4.06722004 | CS |
| 52 | 2.74 | 107.03125 | 2.56 | 5.57 | 1.99 | 7921624 | 3.45063317 | CS |
| 156 | 3.01 | 131.441048035 | 2.29 | 5.57 | 0.9201 | 6728723 | 2.83549271 | CS |
| 260 | 1.73 | 48.4593837535 | 3.57 | 5.57 | 0.9201 | 6114058 | 3.01581818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 5.29 | -0.11 | -2.04 | 5.41 | 5.57 | 5.275 | 7973808 |
| 1726612800 | 5.4 | -0.06 | -1.10 | 5.38 | 5.48 | 5.34 | 6805741 |
| 1726526400 | 5.46 | 0.04 | 0.74 | 5.51 | 5.5599999 | 5.4 | 6752370 |
| 1726267200 | 5.42 | 0.07 | 1.31 | 5.48 | 5.48 | 5.325 | 8484509 |
| 1726180800 | 5.35 | 0.41 | 8.30 | 5.07 | 5.38 | 5.07 | 8122257 |
| 1726094400 | 4.94 | 0.08 | 1.65 | 4.83 | 4.95 | 4.79 | 5754677 |
| 1726008000 | 4.86 | 0.05 | 1.04 | 4.795 | 4.86 | 4.73 | 3803901 |
| 1725921600 | 4.8099999 | 0 | 0.00 | 4.83 | 4.8949999 | 4.79 | 4382276 |
| 1725662400 | 4.8099999 | -0.21 | -4.18 | 5.015 | 5.0199999 | 4.79 | 7368990 |
| 1725576000 | 5.0199999 | 0.21 | 4.37 | 4.93 | 5.065 | 4.84 | 10157056 |
| 1725489600 | 4.8099999 | -0.05 | -1.03 | 4.8099999 | 4.8949999 | 4.7801 | 6760414 |
| 1725403200 | 4.86 | -0.08 | -1.62 | 4.855 | 4.88 | 4.712 | 8404001 |
| 1725057600 | 4.94 | -0.08 | -1.59 | 5.03 | 5.045 | 4.92 | 4645643 |
| 1724971200 | 5.0199999 | 0.08 | 1.62 | 4.96 | 5.07 | 4.94 | 5043000 |
| 1724884800 | 4.94 | -0.22 | -4.26 | 5.05 | 5.1 | 4.88 | 7258262 |
| 1724798400 | 5.16 | 0.01 | 0.19 | 5.07 | 5.165 | 5.035 | 8197211 |
| 1724712000 | 5.15 | -0.06 | -1.15 | 5.25 | 5.2699999 | 5.12 | 6182166 |
| 1724452800 | 5.21 | 0.04 | 0.77 | 5.21 | 5.28 | 5.16 | 7924694 |
| 1724366400 | 5.17 | -0.1 | -1.90 | 5.21 | 5.23 | 5.095 | 8955447 |
| 1724280000 | 5.2699999 | 0.1 | 1.93 | 5.16 | 5.306 | 5.11 | 8817434 |
| 1724193600 | 5.17 | 0.05 | 0.98 | 5.18 | 5.24 | 5.11 | 12614528 |
| 1724107200 | 5.12 | 0.04 | 0.79 | 5.01 | 5.18 | 4.99 | 9597031 |
| 1723848000 | 5.08 | 0.18 | 3.67 | 4.975 | 5.12 | 4.91 | 10111279 |
| 1723761600 | 4.9 | 0.03 | 0.62 | 4.86 | 4.95 | 4.74 | 9988110 |
| 1723675200 | 4.87 | 0 | 0.00 | 4.8099999 | 4.92 | 4.76 | 8807103 |
| 1723588800 | 4.87 | 0.15 | 3.18 | 4.7897999 | 4.92 | 4.725 | 13312358 |
| 1723502400 | 4.72 | 0.44 | 10.28 | 4.34 | 4.78 | 4.285 | 18773720 |
| 1723243200 | 4.28 | 0.6 | 16.30 | 3.98 | 4.335 | 3.86 | 14391784 |
| 1723156800 | 3.68 | 0.1 | 2.79 | 3.65 | 3.74 | 3.551 | 9109558 |
| 1723070400 | 3.58 | -0.18 | -4.79 | 3.84 | 3.85 | 3.57 | 8786803 |
| 1722984000 | 3.76 | 0.05 | 1.35 | 3.71 | 3.8 | 3.65 | 6185613 |
| 1722897600 | 3.71 | -0.15 | -3.89 | 3.535 | 3.76 | 3.47 | 11813831 |
| 1722638400 | 3.86 | -0.22 | -5.39 | 4.1599 | 4.16 | 3.83 | 12927585 |
| 1722552000 | 4.08 | -0.04 | -0.97 | 4.13 | 4.19 | 4.0199999 | 8267728 |
| 1722465600 | 4.12 | 0.09 | 2.23 | 4.1 | 4.15 | 4.0719 | 8523860 |
| 1722379200 | 4.03 | 0.08 | 2.03 | 3.98 | 4.04 | 3.92 | 9783586 |
| 1722292800 | 3.95 | 0.03 | 0.77 | 3.96 | 3.97 | 3.85 | 11316375 |
| 1722033600 | 3.92 | 0 | 0.00 | 3.98 | 4.0199999 | 3.88 | 6791070 |
| 1721947200 | 3.92 | -0.08 | -2.00 | 3.91 | 3.955 | 3.8401 | 8013002 |
| 1721860800 | 4 | -0.08 | -1.96 | 4.15 | 4.23 | 3.99 | 9549973 |
| 1721774400 | 4.08 | -0.02 | -0.37 | 4.1 | 4.11 | 4.035 | 6450324 |
| 1721688000 | 4.095 | 0.09 | 2.12 | 3.99 | 4.1 | 3.98 | 10477128 |
| 1721428800 | 4.01 | -0.04 | -0.99 | 3.97 | 4.1 | 3.97 | 11956994 |
| 1721342400 | 4.05 | -0.08 | -1.94 | 4.16 | 4.16 | 4 | 12253489 |
| 1721256000 | 4.13 | -0.12 | -2.82 | 4.2499 | 4.3099999 | 4.13 | 9340250 |
| 1721169600 | 4.25 | 0.13 | 3.16 | 4.15 | 4.35 | 4.135 | 16434009 |
| 1721083200 | 4.12 | -0.09 | -2.14 | 4.22 | 4.24 | 4.12 | 13067743 |
| 1720824000 | 4.21 | -0.02 | -0.47 | 4.19 | 4.24 | 4.13 | 7314564 |
| 1720737600 | 4.23 | 0.04 | 0.95 | 4.25 | 4.266 | 4.15 | 9969870 |
| 1720651200 | 4.19 | 0.12 | 2.95 | 4.14 | 4.2699999 | 4.14 | 11474898 |
| 1720564800 | 4.07 | 0 | 0.00 | 4.08 | 4.11 | 4.04 | 9991762 |
| 1720478400 | 4.07 | 0.08 | 2.01 | 3.95 | 4.07 | 3.92 | 9534718 |
| 1720219200 | 3.99 | 0.18 | 4.72 | 3.84 | 4.03 | 3.84 | 9312181 |
| 1720040640 | 3.81 | 0.13 | 3.53 | 3.76 | 3.88 | 3.69 | 4562117 |
| 1719960000 | 3.68 | 0.02 | 0.55 | 3.68 | 3.77 | 3.6 | 5572003 |
| 1719873600 | 3.66 | -0.09 | -2.40 | 3.77 | 3.82 | 3.655 | 4275296 |
| 1719614400 | 3.75 | 0.01 | 0.27 | 3.79 | 3.81 | 3.705 | 5765827 |
| 1719528000 | 3.74 | 0.02 | 0.54 | 3.77 | 3.84 | 3.73 | 4817674 |
| 1719441600 | 3.72 | 0.03 | 0.81 | 3.64 | 3.75 | 3.63 | 6716029 |
| 1719355200 | 3.69 | -0.03 | -0.81 | 3.69 | 3.73 | 3.64 | 5515866 |
| 1719268800 | 3.72 | 0.02 | 0.54 | 3.71 | 3.745 | 3.67 | 4440258 |
| 1719009600 | 3.7 | -0.13 | -3.39 | 3.84 | 3.85 | 3.67 | 13024108 |
| 1718923200 | 3.83 | 0.08 | 2.13 | 3.79 | 3.845 | 3.75 | 8369734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
