News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.66343825666 | 4.13 | 4.24 | 3.95 | 73684 | 4.10776891 | CS |
| 4 | 0.26 | 6.91489361702 | 3.76 | 4.24 | 3.73 | 73766 | 4.06159423 | CS |
| 12 | 0.2 | 5.23560209424 | 3.82 | 4.24 | 3.71 | 92777 | 3.9766151 | CS |
| 26 | 0.59 | 17.2011661808 | 3.43 | 4.24 | 3.312 | 70646 | 3.8093988 | CS |
| 52 | 0.94 | 30.5194805195 | 3.08 | 4.24 | 2.96 | 57164 | 3.59535986 | CS |
| 156 | 1.14 | 39.5833333333 | 2.88 | 4.98 | 2.33 | 138925 | 3.44060673 | CS |
| 260 | -2.67 | -39.9103139013 | 6.69 | 6.71 | 1.3582 | 172185 | 3.09100309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 4.04 | -0.16 | -3.81 | 4.24 | 4.24 | 4.03 | 46865 |
| 1740699600 | 4.2 | 0.04 | 0.96 | 4.16 | 4.22 | 4.1 | 63174 |
| 1740613200 | 4.16 | 0.05 | 1.22 | 4.07 | 4.18 | 4 | 113051 |
| 1740526800 | 4.11 | 0.11 | 2.75 | 4.03 | 4.12 | 3.95 | 64607 |
| 1740440400 | 4 | -0.14 | -3.38 | 4.13 | 4.1727 | 3.95 | 80724 |
| 1740181200 | 4.14 | -0.06 | -1.43 | 4.23 | 4.2348 | 4.07 | 78204 |
| 1740094800 | 4.2 | 0.02 | 0.48 | 4.14 | 4.2 | 4.11 | 41737 |
| 1740008400 | 4.18 | 0.08 | 1.95 | 4.12 | 4.18 | 4.05 | 117062 |
| 1739922000 | 4.1 | -0.03 | -0.73 | 4.18 | 4.18 | 4 | 92182 |
| 1739576400 | 4.13 | -0.04 | -0.96 | 4.13 | 4.16 | 4.0599999 | 44636 |
| 1739490000 | 4.17 | 0.04 | 0.97 | 4.16 | 4.2 | 4.08 | 86791 |
| 1739403600 | 4.13 | 0.09 | 2.23 | 4.04 | 4.19 | 4.04 | 85196 |
| 1739317200 | 4.04 | 0.03 | 0.75 | 4.01 | 4.07 | 3.985 | 55322 |
| 1739230800 | 4.01 | 0.11 | 2.82 | 3.92 | 4.05 | 3.875 | 89779 |
| 1738971600 | 3.9 | -0.04 | -1.02 | 3.94 | 3.97 | 3.825 | 51974 |
| 1738885200 | 3.94 | -0.04 | -1.01 | 4 | 4 | 3.89 | 54086 |
| 1738798800 | 3.98 | 0.09 | 2.31 | 3.84 | 4 | 3.84 | 79790 |
| 1738712400 | 3.89 | 0.13 | 3.46 | 3.76 | 3.9 | 3.73 | 75884 |
| 1738626000 | 3.76 | -0.01 | -0.27 | 3.76 | 3.78 | 3.73 | 80497 |
| 1738366800 | 3.77 | -0.12 | -3.08 | 3.91 | 3.91 | 3.7501 | 71441 |
| 1738280400 | 3.89 | -0.1 | -2.51 | 4.01 | 4.05 | 3.89 | 58532 |
| 1738194000 | 3.99 | 0.08 | 2.05 | 3.95 | 3.99 | 3.84 | 59527 |
| 1738107600 | 3.91 | -0.01 | -0.26 | 3.93 | 3.94 | 3.85 | 49238 |
| 1738021200 | 3.92 | -0.09 | -2.24 | 4 | 4.03 | 3.79 | 202263 |
| 1737762000 | 4.01 | 0.02 | 0.50 | 4.03 | 4.0599999 | 3.98 | 69557 |
| 1737675600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737589200 | 3.99 | 0 | 0.00 | 3.97 | 4.05 | 3.91 | 110516 |
| 1737502800 | 3.99 | -0.06 | -1.48 | 4.125 | 4.125 | 3.93 | 143492 |
| 1737157200 | 4.05 | 0.05 | 1.25 | 4 | 4.1 | 3.98 | 250603 |
| 1737070800 | 4 | -0.01 | -0.25 | 3.99 | 4.01 | 3.98 | 92478 |
| 1736984400 | 4.01 | 0.03 | 0.75 | 3.99 | 4.0199999 | 3.98 | 144120 |
| 1736898000 | 3.98 | 0.03 | 0.76 | 3.92 | 4.01 | 3.92 | 90936 |
| 1736811600 | 3.95 | -0.04 | -1.00 | 3.99 | 4.0199999 | 3.934 | 227372 |
| 1736552400 | 3.99 | 0.08 | 2.05 | 3.9599 | 4.0075 | 3.945 | 88005 |
| 1736379600 | 3.91 | -0.05 | -1.26 | 3.9158 | 3.97 | 3.87 | 45497 |
| 1736293200 | 3.96 | 0.02 | 0.51 | 3.975 | 3.99 | 3.94 | 26372 |
| 1736206800 | 3.94 | -0.05 | -1.25 | 4.005 | 4.0339 | 3.94 | 91092 |
| 1735947600 | 3.99 | 0.02 | 0.50 | 3.9574 | 4 | 3.93 | 63155 |
| 1735861200 | 3.97 | -0.03 | -0.75 | 4.0199999 | 4.0481999 | 3.93 | 101306 |
| 1735688400 | 4 | 0.03 | 0.76 | 3.94 | 4.0199999 | 3.92 | 104541 |
| 1735602000 | 3.97 | 0 | 0.00 | 3.98 | 4.05 | 3.95 | 149754 |
| 1735342800 | 3.97 | 0.12 | 3.12 | 3.8999 | 3.99 | 3.83 | 68321 |
| 1735256400 | 3.85 | -0.06 | -1.53 | 3.86 | 3.9883 | 3.82 | 40474 |
| 1735077840 | 3.91 | 0.17 | 4.55 | 3.71 | 3.92 | 3.71 | 47310 |
| 1734997200 | 3.74 | -0.05 | -1.32 | 3.79 | 3.8 | 3.7201 | 81994 |
| 1734738000 | 3.79 | -0.03 | -0.79 | 3.87 | 3.93 | 3.78 | 89381 |
| 1734651600 | 3.82 | 0.04 | 1.06 | 3.8 | 3.8899 | 3.71 | 94065 |
| 1734565200 | 3.78 | -0.1 | -2.58 | 3.94 | 3.9652 | 3.78 | 70314 |
| 1734478800 | 3.88 | -0.09 | -2.27 | 3.92 | 3.92 | 3.75 | 98535 |
| 1734392400 | 3.97 | -0.04 | -1.00 | 4.005 | 4.03 | 3.9242 | 151672 |
| 1734133200 | 4.01 | -0.02 | -0.50 | 4.0298999 | 4.0599999 | 3.9301 | 86920 |
| 1734046800 | 4.03 | 0.18 | 4.68 | 4.05 | 4.08 | 3.93 | 210191 |
| 1733960400 | 3.85 | -0.03 | -0.77 | 3.8828 | 3.9 | 3.8231 | 169697 |
| 1733874000 | 3.88 | 0 | 0.00 | 3.8484 | 3.92 | 3.83 | 78051 |
| 1733787600 | 3.88 | 0.07 | 1.84 | 3.82 | 3.91 | 3.82 | 81673 |
| 1733528400 | 3.81 | -0.07 | -1.80 | 3.9149 | 3.9173 | 3.78 | 122634 |
| 1733442000 | 3.88 | 0.03 | 0.78 | 3.91 | 3.93 | 3.83 | 58008 |
| 1733355600 | 3.85 | -0.07 | -1.79 | 3.935 | 3.95 | 3.7912 | 54990 |
| 1733269200 | 3.92 | 0.07 | 1.82 | 3.85 | 3.98 | 3.83 | 126231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
