News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 6.56996587031 | 5.86 | 6.5 | 5.63 | 3658338 | 5.80024658 | CS |
| 4 | 0.105 | 1.71009771987 | 6.14 | 6.62 | 5.19 | 4566488 | 5.85880299 | CS |
| 12 | -0.915 | -12.7793296089 | 7.16 | 7.64 | 4.95 | 4357130 | 6.12302808 | CS |
| 26 | -1.075 | -14.6857923497 | 7.32 | 8.88 | 4.95 | 5102064 | 7.08483709 | CS |
| 52 | 0.195 | 3.22314049587 | 6.05 | 8.88 | 4.95 | 5535457 | 6.9529968 | CS |
| 156 | -6.625 | -51.4763014763 | 12.87 | 12.87 | 3.3908 | 3151408 | 5.94923362 | CS |
| 260 | -6.625 | -51.4763014763 | 12.87 | 12.87 | 3.3908 | 1921901 | 5.94923362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 5.98 | 0.26 | 4.55 | 5.89 | 6.08 | 5.86 | 5650148 |
| 1726699200 | 5.72 | 0.04 | 0.70 | 5.72 | 5.92 | 5.66 | 3761639 |
| 1726612800 | 5.68 | -0.07 | -1.22 | 5.75 | 5.8 | 5.6775 | 2735794 |
| 1726526400 | 5.75 | 0.02 | 0.35 | 5.7444 | 5.76 | 5.63 | 2339887 |
| 1726267200 | 5.73 | -0.1 | -1.72 | 5.86 | 5.88 | 5.64 | 3804223 |
| 1726180800 | 5.83 | 0.15 | 2.64 | 5.8399 | 5.9 | 5.7539 | 3325028 |
| 1726094400 | 5.68 | 0.27 | 4.99 | 5.42 | 5.76 | 5.42 | 6423010 |
| 1726008000 | 5.41 | 0.09 | 1.69 | 5.3 | 5.44 | 5.255 | 3788609 |
| 1725921600 | 5.32 | 0.01 | 0.19 | 5.38 | 5.4349999 | 5.29 | 2419600 |
| 1725662400 | 5.3099999 | -0.12 | -2.21 | 5.42 | 5.445 | 5.19 | 5158685 |
| 1725576000 | 5.43 | -0.13 | -2.34 | 5.5599999 | 5.57 | 5.4143 | 2952036 |
| 1725489600 | 5.5599999 | 0.09 | 1.65 | 5.47 | 5.635 | 5.45 | 4060578 |
| 1725403200 | 5.47 | -0.56 | -9.29 | 5.785 | 5.785 | 5.43 | 5539447 |
| 1725057600 | 6.03 | 0.1 | 1.69 | 5.95 | 6.04 | 5.9 | 5131867 |
| 1724971200 | 5.93 | -0.1 | -1.66 | 6.01 | 6.08 | 5.91 | 4713128 |
| 1724884800 | 6.03 | -0.33 | -5.19 | 6.29 | 6.32 | 6.0199999 | 3964365 |
| 1724798400 | 6.36 | 0.01 | 0.16 | 6.3099999 | 6.47 | 6.2 | 4644832 |
| 1724712000 | 6.35 | -0.05 | -0.78 | 6.43 | 6.62 | 6.34 | 5724349 |
| 1724452800 | 6.4 | 0.6 | 10.34 | 6.14 | 6.59 | 6.11 | 10626055 |
| 1724366400 | 5.8 | -0.19 | -3.17 | 6 | 6.04 | 5.79 | 3521285 |
| 1724280000 | 5.99 | -0.01 | -0.17 | 6.0599999 | 6.09 | 5.955 | 4405260 |
| 1724193600 | 6 | 0.01 | 0.17 | 5.98 | 6.08 | 5.92 | 3260621 |
| 1724107200 | 5.99 | 0.03 | 0.50 | 6.01 | 6.09 | 5.94 | 3547203 |
| 1723848000 | 5.96 | -0.12 | -1.97 | 6.03 | 6.04 | 5.91 | 2825908 |
| 1723761600 | 6.08 | 0.18 | 3.05 | 5.99 | 6.19 | 5.96 | 3520011 |
| 1723675200 | 5.9 | 0.14 | 2.43 | 5.88 | 6 | 5.86 | 3863170 |
| 1723588800 | 5.76 | 0.07 | 1.23 | 5.71 | 5.82 | 5.6849999 | 2343994 |
| 1723502400 | 5.69 | 0.11 | 1.97 | 5.62 | 5.82 | 5.62 | 4009680 |
| 1723243200 | 5.58 | 0.11 | 2.01 | 5.5 | 5.655 | 5.43 | 4584529 |
| 1723156800 | 5.47 | 0.09 | 1.67 | 5.6 | 5.6449999 | 5.385 | 8383765 |
| 1723070400 | 5.38 | -0.09 | -1.65 | 5.65 | 5.75 | 5.37 | 4779837 |
| 1722984000 | 5.47 | 0.01 | 0.18 | 5.5199999 | 5.61 | 5.43 | 5364163 |
| 1722897600 | 5.46 | -0.09 | -1.62 | 5.055 | 5.48 | 4.95 | 8452590 |
| 1722638400 | 5.55 | -0.29 | -4.97 | 5.695 | 5.8 | 5.47 | 8317713 |
| 1722552000 | 5.84 | -0.83 | -12.44 | 6.5199999 | 6.58 | 5.8099999 | 9698704 |
| 1722465600 | 6.67 | 0.27 | 4.22 | 6.59 | 6.915 | 6.49 | 9714128 |
| 1722379200 | 6.4 | 0.04 | 0.63 | 6.35 | 6.49 | 6.3099999 | 2952690 |
| 1722292800 | 6.36 | -0.16 | -2.45 | 6.55 | 6.57 | 6.3 | 2570975 |
| 1722033600 | 6.5199999 | 0.31 | 4.99 | 6.29 | 6.54 | 6.255 | 3904268 |
| 1721947200 | 6.21 | -0.08 | -1.27 | 6.2699999 | 6.285 | 6.05 | 5174812 |
| 1721860800 | 6.29 | -0.29 | -4.41 | 6.525 | 6.58 | 6.26 | 4075186 |
| 1721774400 | 6.58 | -0.05 | -0.75 | 6.58 | 6.63 | 6.4393 | 1822140 |
| 1721688000 | 6.63 | 0.07 | 1.07 | 6.62 | 6.7 | 6.455 | 2764674 |
| 1721428800 | 6.5599999 | 0.01 | 0.15 | 6.45 | 6.59 | 6.4349999 | 4152008 |
| 1721342400 | 6.55 | -0.19 | -2.82 | 6.8 | 6.85 | 6.51 | 3819480 |
| 1721256000 | 6.74 | -0.35 | -4.94 | 6.87 | 6.93 | 6.64 | 6826907 |
| 1721169600 | 7.09 | -0.08 | -1.12 | 7.21 | 7.22 | 7.015 | 2610461 |
| 1721083200 | 7.17 | -0.24 | -3.24 | 7.4 | 7.41 | 7.135 | 2494889 |
| 1720824000 | 7.41 | -0.12 | -1.59 | 7.64 | 7.64 | 7.38 | 3495297 |
| 1720737600 | 7.53 | 0.07 | 0.94 | 7.53 | 7.61 | 7.42 | 3393461 |
| 1720651200 | 7.46 | 0.61 | 8.91 | 6.97 | 7.5299 | 6.97 | 6355010 |
| 1720564800 | 6.85 | -0.01 | -0.15 | 6.87 | 6.99 | 6.81 | 1420521 |
| 1720478400 | 6.86 | -0.1 | -1.44 | 6.94 | 7.055 | 6.775 | 2790395 |
| 1720219200 | 6.96 | -0.14 | -1.97 | 7.11 | 7.14 | 6.91 | 1979702 |
| 1720040640 | 7.1 | 0.21 | 3.05 | 7.01 | 7.165 | 7 | 2117743 |
| 1719960000 | 6.89 | -0.02 | -0.29 | 6.91 | 6.985 | 6.76 | 2436674 |
| 1719873600 | 6.91 | -0.07 | -1.00 | 7.04 | 7.04 | 6.72 | 3032819 |
| 1719614400 | 6.98 | -0.11 | -1.55 | 7.16 | 7.23 | 6.93 | 5167610 |
| 1719528000 | 7.09 | 0.24 | 3.50 | 6.85 | 7.12 | 6.85 | 3194743 |
| 1719441600 | 6.85 | 0.13 | 1.93 | 6.73 | 6.97 | 6.71 | 4333810 |
| 1719355200 | 6.72 | -0.02 | -0.30 | 6.74 | 6.79 | 6.565 | 4667187 |
| 1719268800 | 6.74 | -0.16 | -2.32 | 6.88 | 6.93 | 6.67 | 3511774 |
| 1719009600 | 6.9 | -0.21 | -2.95 | 7.09 | 7.1 | 6.76 | 7201700 |
| 1718923200 | 7.11 | 0.05 | 0.71 | 7.11 | 7.15 | 6.94 | 2705122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
