News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.3013013013 | 9.99 | 10.28 | 9.82 | 1224667 | 9.94421302 | CS |
| 4 | 0.44 | 4.67091295117 | 9.42 | 10.28 | 9.26 | 873973 | 9.74228738 | CS |
| 12 | 2.64 | 36.5650969529 | 7.22 | 10.28 | 7.04 | 825628 | 8.84407023 | CS |
| 26 | 3.23 | 48.7179487179 | 6.63 | 10.28 | 6.265 | 858242 | 7.80609267 | CS |
| 52 | 4.13 | 72.0767888307 | 5.73 | 10.28 | 4.91 | 951040 | 6.9606573 | CS |
| 156 | -7.61 | -43.5603892387 | 17.47 | 19.84 | 4.91 | 1034093 | 9.71888121 | CS |
| 260 | -10.59 | -51.7848410758 | 20.45 | 26.64 | 4.91 | 941911 | 12.55904136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 9.89 | -0.26 | -2.56 | 10.07 | 10.175 | 9.82 | 2962806 |
| 1726785600 | 10.15 | 0.2 | 2.01 | 10.08 | 10.15 | 9.96 | 748582 |
| 1726699200 | 9.95 | 0.05 | 0.51 | 9.8699999 | 10.28 | 9.8699999 | 1078800 |
| 1726612800 | 9.9 | -0.13 | -1.30 | 10.078 | 10.15 | 9.8699999 | 877194 |
| 1726526400 | 10.03 | 0.11 | 1.11 | 9.99 | 10.1 | 9.8699999 | 455951 |
| 1726267200 | 9.92 | 0.26 | 2.69 | 9.81 | 9.94 | 9.76 | 730742 |
| 1726180800 | 9.66 | 0.14 | 1.47 | 9.57 | 9.75 | 9.5399999 | 377352 |
| 1726094400 | 9.52 | -0.02 | -0.21 | 9.43 | 9.55 | 9.26 | 599033 |
| 1726008000 | 9.5399999 | 0.11 | 1.17 | 9.49 | 9.55 | 9.385 | 416974 |
| 1725921600 | 9.43 | -0.01 | -0.11 | 9.42 | 9.52 | 9.35 | 451015 |
| 1725662400 | 9.44 | -0.07 | -0.74 | 9.575 | 9.575 | 9.35 | 471296 |
| 1725576000 | 9.51 | -0.01 | -0.11 | 9.595 | 9.66 | 9.48 | 370114 |
| 1725489600 | 9.52 | -0.03 | -0.31 | 9.52 | 9.69 | 9.435 | 582835 |
| 1725403200 | 9.55 | -0.21 | -2.15 | 9.73 | 9.765 | 9.475 | 842876 |
| 1725057600 | 9.76 | 0.11 | 1.14 | 9.71 | 9.765 | 9.55 | 776798 |
| 1724971200 | 9.65 | -0.09 | -0.92 | 9.74 | 9.7547 | 9.595 | 809882 |
| 1724884800 | 9.74 | 0.04 | 0.41 | 9.64 | 9.86 | 9.6199999 | 1345435 |
| 1724798400 | 9.7 | 0.24 | 2.54 | 9.39 | 9.72 | 9.36 | 1548300 |
| 1724712000 | 9.46 | 0.12 | 1.28 | 9.42 | 9.58 | 9.38 | 1159498 |
| 1724452800 | 9.34 | 0.18 | 1.97 | 9.08 | 9.36 | 9.0399999 | 538137 |
| 1724366400 | 9.16 | 0.02 | 0.22 | 9.16 | 9.175 | 9.03 | 364534 |
| 1724280000 | 9.14 | 0.01 | 0.11 | 9.19 | 9.21 | 9.025 | 496431 |
| 1724193600 | 9.13 | -0.02 | -0.22 | 9.15 | 9.2 | 9.08 | 607479 |
| 1724107200 | 9.15 | 0.19 | 2.12 | 8.96 | 9.2 | 8.96 | 753366 |
| 1723848000 | 8.96 | 0 | 0.00 | 8.99 | 9.1 | 8.925 | 1438430 |
| 1723761600 | 8.96 | 0.09 | 1.01 | 8.96 | 9.08 | 8.83 | 769328 |
| 1723675200 | 8.8699999 | -0.01 | -0.11 | 8.93 | 8.97 | 8.815 | 620224 |
| 1723588800 | 8.88 | 0.37 | 4.35 | 8.69 | 8.94 | 8.6649999 | 751719 |
| 1723502400 | 8.51 | -0.21 | -2.41 | 8.65 | 8.68 | 8.39 | 574610 |
| 1723243200 | 8.72 | 0.01 | 0.11 | 8.74 | 8.74 | 8.555 | 519026 |
| 1723156800 | 8.71 | 0.45 | 5.45 | 8.38 | 8.735 | 8.35 | 1138533 |
| 1723070400 | 8.26 | -0.06 | -0.72 | 8.48 | 8.48 | 8.2449999 | 1237061 |
| 1722984000 | 8.32 | 0.22 | 2.72 | 8.1 | 8.44 | 8.03 | 611816 |
| 1722897600 | 8.1 | -0.33 | -3.91 | 7.95 | 8.3 | 7.85 | 998129 |
| 1722638400 | 8.43 | -0.27 | -3.10 | 8.39 | 8.59 | 8.2899999 | 953909 |
| 1722552000 | 8.7 | 0.05 | 0.58 | 8.58 | 8.83 | 8.5731 | 881278 |
| 1722465600 | 8.65 | -0.08 | -0.92 | 8.71 | 8.96 | 8.55 | 1186270 |
| 1722379200 | 8.73 | 0.15 | 1.75 | 8.63 | 8.75 | 8.51 | 488771 |
| 1722292800 | 8.58 | -0.16 | -1.83 | 8.77 | 8.775 | 8.58 | 583154 |
| 1722033600 | 8.74 | 0.37 | 4.42 | 8.57 | 8.78 | 8.48 | 785497 |
| 1721947200 | 8.3699999 | -0.01 | -0.12 | 8.41 | 8.57 | 8.345 | 664345 |
| 1721860800 | 8.38 | 0.06 | 0.72 | 8.32 | 8.67 | 8.32 | 964731 |
| 1721774400 | 8.32 | 0.16 | 1.96 | 8.13 | 8.435 | 8.05 | 608480 |
| 1721688000 | 8.16 | 0.12 | 1.49 | 8.09 | 8.16 | 7.945 | 243108 |
| 1721428800 | 8.0399999 | -0.04 | -0.50 | 8.0858 | 8.115 | 7.97 | 721025 |
| 1721342400 | 8.08 | -0.3 | -3.58 | 8.3 | 8.53 | 8.015 | 1249064 |
| 1721256000 | 8.38 | 0.01 | 0.12 | 8.44 | 8.65 | 8.355 | 2246178 |
| 1721169600 | 8.3699999 | 0.18 | 2.20 | 8.22 | 8.41 | 8.17 | 1116611 |
| 1721083200 | 8.19 | 0.15 | 1.87 | 8.15 | 8.27 | 8.07 | 992884 |
| 1720824000 | 8.0399999 | 0.01 | 0.12 | 8.14 | 8.22 | 8.01 | 916141 |
| 1720737600 | 8.03 | 0.56 | 7.50 | 7.71 | 8.07 | 7.685 | 867156 |
| 1720651200 | 7.47 | -0.05 | -0.66 | 7.55 | 7.63 | 7.47 | 899770 |
| 1720564800 | 7.52 | 0.11 | 1.48 | 7.41 | 7.55 | 7.3074 | 965484 |
| 1720478400 | 7.41 | 0.16 | 2.21 | 7.36 | 7.415 | 7.27 | 650742 |
| 1720219200 | 7.25 | -0.13 | -1.76 | 7.34 | 7.415 | 7.24 | 516857 |
| 1720040640 | 7.38 | 0.15 | 2.07 | 7.26 | 7.405 | 7.22 | 392627 |
| 1719960000 | 7.23 | 0.11 | 1.54 | 7.17 | 7.24 | 7.09 | 475440 |
| 1719873600 | 7.12 | -0.13 | -1.79 | 7.22 | 7.27 | 7.04 | 492579 |
| 1719614400 | 7.25 | 0.22 | 3.13 | 7.14 | 7.25 | 7.06 | 1576728 |
| 1719528000 | 7.03 | 0.03 | 0.43 | 7 | 7.0747 | 6.93 | 733302 |
| 1719441600 | 7 | -0.05 | -0.71 | 6.97 | 7.01 | 6.85 | 3530552 |
| 1719355200 | 7.05 | -0.14 | -1.95 | 7.19 | 7.2 | 6.96 | 1366498 |
| 1719268800 | 7.19 | -0.01 | -0.14 | 7.27 | 7.38 | 7.16 | 621985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
