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 | -6.40569395018 | 5.62 | 5.62 | 5.23 | 306212 | 5.38094197 | CS |
| 4 | -0.51 | -8.83882149047 | 5.77 | 5.81 | 5.23 | 249682 | 5.5700318 | CS |
| 12 | -0.6338 | -10.7536733517 | 5.8938 | 6.02 | 5.23 | 278136 | 5.71185243 | CS |
| 26 | -0.19 | -3.48623853211 | 5.45 | 6.08 | 5.23 | 243729 | 5.67328333 | CS |
| 52 | -0.15 | -2.77264325323 | 5.41 | 6.08 | 4.97 | 249511 | 5.50163803 | CS |
| 156 | -1.54 | -22.6470588235 | 6.8 | 7.6999 | 4.47 | 220409 | 5.50032449 | CS |
| 260 | -0.96 | -15.4340836013 | 6.22 | 10.2 | 3.9 | 226766 | 6.41918217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 5.26 | -0.02 | -0.38 | 5.3 | 5.3 | 5.23 | 368941 |
| 1740440400 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.28 | 370765 |
| 1740181200 | 5.38 | -0.13 | -2.36 | 5.54 | 5.54 | 5.35 | 283282 |
| 1740094800 | 5.51 | -0.07 | -1.25 | 5.59 | 5.59 | 5.51 | 268891 |
| 1740008400 | 5.58 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5649 | 239179 |
| 1739922000 | 5.62 | 0 | 0.00 | 5.64 | 5.6449999 | 5.59 | 157217 |
| 1739576400 | 5.62 | 0 | 0.00 | 5.63 | 5.63 | 5.58 | 192653 |
| 1739490000 | 5.62 | 0.04 | 0.72 | 5.57 | 5.62 | 5.57 | 187833 |
| 1739403600 | 5.58 | -0.01 | -0.18 | 5.57 | 5.58 | 5.535 | 290025 |
| 1739317200 | 5.59 | -0.07 | -1.24 | 5.65 | 5.65 | 5.57 | 299442 |
| 1739230800 | 5.66 | -0.01 | -0.18 | 5.69 | 5.7 | 5.65 | 161493 |
| 1738971600 | 5.67 | -0.05 | -0.87 | 5.73 | 5.74 | 5.63 | 260524 |
| 1738885200 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.68 | 168587 |
| 1738798800 | 5.72 | 0.03 | 0.53 | 5.69 | 5.72 | 5.66 | 180842 |
| 1738712400 | 5.69 | 0.06 | 1.07 | 5.63 | 5.69 | 5.63 | 193388 |
| 1738626000 | 5.63 | -0.07 | -1.23 | 5.6 | 5.67 | 5.55 | 398781 |
| 1738366800 | 5.7 | -0.05 | -0.87 | 5.75 | 5.8099999 | 5.69 | 268193 |
| 1738280400 | 5.75 | 0.03 | 0.52 | 5.75 | 5.78 | 5.695 | 228700 |
| 1738194000 | 5.72 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.67 | 273454 |
| 1738107600 | 5.75 | -0.01 | -0.17 | 5.78 | 5.78 | 5.71 | 294739 |
| 1738021200 | 5.76 | -0.12 | -2.04 | 5.79 | 5.79 | 5.7012 | 292787 |
| 1737762000 | 5.88 | -0.12 | -2.00 | 5.91 | 5.93 | 5.86 | 207728 |
| 1737675600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737589200 | 6 | 0.08 | 1.35 | 5.95 | 6.0199999 | 5.95 | 342860 |
| 1737502800 | 5.92 | 0.06 | 1.02 | 5.86 | 5.94 | 5.86 | 187047 |
| 1737157200 | 5.86 | 0.07 | 1.21 | 5.83 | 5.86 | 5.83 | 1392347 |
| 1737070800 | 5.79 | 0.05 | 0.87 | 5.78 | 5.8199 | 5.73 | 277844 |
| 1736984400 | 5.74 | 0.09 | 1.59 | 5.75 | 5.7699999 | 5.705 | 445520 |
| 1736898000 | 5.65 | 0.06 | 1.07 | 5.66 | 5.67 | 5.58 | 362212 |
| 1736811600 | 5.59 | -0.07 | -1.24 | 5.58 | 5.605 | 5.5199999 | 579657 |
| 1736552400 | 5.66 | -0.06 | -1.05 | 5.69 | 5.7 | 5.58 | 177586 |
| 1736379600 | 5.72 | 0.01 | 0.18 | 5.71 | 5.75 | 5.66 | 336252 |
| 1736293200 | 5.71 | -0.04 | -0.70 | 5.79 | 5.79 | 5.66 | 311078 |
| 1736206800 | 5.75 | 0.04 | 0.70 | 5.75 | 5.8 | 5.73 | 210086 |
| 1735947600 | 5.71 | 0.09 | 1.60 | 5.65 | 5.7199 | 5.63 | 191103 |
| 1735861200 | 5.62 | -0.03 | -0.53 | 5.68 | 5.7 | 5.61 | 242816 |
| 1735688400 | 5.65 | -0.06 | -1.05 | 5.71 | 5.75 | 5.64 | 269327 |
| 1735602000 | 5.71 | -0.04 | -0.70 | 5.7 | 5.72 | 5.62 | 373580 |
| 1735342800 | 5.75 | -0.08 | -1.37 | 5.82 | 5.82 | 5.71 | 239639 |
| 1735256400 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.86 | 5.8 | 255030 |
| 1735077840 | 5.82 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.7001 | 136170 |
| 1734997200 | 5.76 | 0.06 | 1.05 | 5.7 | 5.76 | 5.67 | 242379 |
| 1734738000 | 5.7 | 0.09 | 1.60 | 5.59 | 5.75 | 5.55 | 265183 |
| 1734651600 | 5.61 | -0.04 | -0.71 | 5.68 | 5.715 | 5.605 | 312014 |
| 1734565200 | 5.65 | -0.2 | -3.42 | 5.83 | 5.872 | 5.65 | 357165 |
| 1734478800 | 5.85 | 0.01 | 0.17 | 5.82 | 5.86 | 5.8 | 268027 |
| 1734392400 | 5.84 | 0.01 | 0.17 | 5.84 | 5.86 | 5.83 | 254132 |
| 1734133200 | 5.83 | -0.02 | -0.34 | 5.85 | 5.8663 | 5.82 | 254940 |
| 1734046800 | 5.85 | -0.06 | -1.02 | 5.9 | 5.92 | 5.85 | 385322 |
| 1733960400 | 5.91 | 0.06 | 1.03 | 5.87 | 5.93 | 5.87 | 191017 |
| 1733874000 | 5.85 | -0.03 | -0.51 | 5.89 | 5.9071619 | 5.85 | 157946 |
| 1733787600 | 5.88 | -0.08 | -1.34 | 5.96 | 5.97 | 5.88 | 186417 |
| 1733528400 | 5.96 | -0.02 | -0.33 | 5.97 | 5.975 | 5.95 | 135090 |
| 1733442000 | 5.98 | 0.03 | 0.50 | 5.95 | 5.98 | 5.95 | 211534 |
| 1733355600 | 5.95 | 0.06 | 1.02 | 5.9 | 5.96 | 5.8938 | 180283 |
| 1733269200 | 5.89 | 0.01 | 0.17 | 5.88 | 5.9 | 5.86 | 210596 |
| 1733182800 | 5.88 | 0.01 | 0.17 | 5.88 | 5.89 | 5.84 | 286636 |
| 1732917840 | 5.87 | 0.03 | 0.51 | 5.85 | 5.89 | 5.84 | 111365 |
| 1732750800 | 5.84 | -0.01 | -0.17 | 5.84 | 5.87 | 5.83 | 315372 |
| 1732664400 | 5.85 | 0 | 0.00 | 5.85 | 5.87 | 5.82 | 185391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
