News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.45228215768 | 4.82 | 4.88 | 4.45 | 1343364 | 4.68448862 | DR |
| 4 | 0.06 | 1.27931769723 | 4.69 | 5.55 | 4.285 | 1397418 | 4.89011798 | DR |
| 12 | -1.045 | -18.0327868852 | 5.795 | 5.795 | 4.285 | 1115756 | 5.00366179 | DR |
| 26 | -3.28 | -40.8468244085 | 8.03 | 8.4 | 4.285 | 907276 | 5.83881446 | DR |
| 52 | -4.09 | -46.2669683258 | 8.84 | 9.33 | 4.285 | 778273 | 6.57041143 | DR |
| 156 | -17.45 | -78.6036036036 | 22.2 | 28.365 | 4.285 | 477149 | 10.84419145 | DR |
| 260 | -11.21 | -70.2380952381 | 15.96 | 28.365 | 1.25 | 881674 | 8.88987266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.7 | -0.12 | -2.49 | 4.69 | 4.7699999 | 4.675 | 1190801 |
| 1738280400 | 4.82 | 0.27 | 5.93 | 4.62 | 4.88 | 4.6 | 2257236 |
| 1738194000 | 4.55 | -0.04 | -0.87 | 4.48 | 4.58 | 4.45 | 1466393 |
| 1738107600 | 4.59 | -0.03 | -0.65 | 4.62 | 4.655 | 4.53 | 1141851 |
| 1738021200 | 4.62 | -0.15 | -3.14 | 4.61 | 4.7 | 4.6 | 1060577 |
| 1737762000 | 4.7699999 | -0.19 | -3.83 | 4.82 | 4.855 | 4.74 | 790761 |
| 1737675600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737589200 | 4.96 | -0.24 | -4.62 | 5.0599999 | 5.08 | 4.95 | 956945 |
| 1737502800 | 5.2 | -0.2 | -3.70 | 5.2469 | 5.3099999 | 5.1849999 | 1364797 |
| 1737157200 | 5.4 | 0.42 | 8.43 | 5.5 | 5.55 | 5.39 | 2374593 |
| 1737070800 | 4.98 | -0.14 | -2.73 | 5.01 | 5.04 | 4.9349999 | 790929 |
| 1736984400 | 5.12 | 0.06 | 1.19 | 5.16 | 5.19 | 5.07 | 828931 |
| 1736898000 | 5.0599999 | -0.2 | -3.80 | 5.15 | 5.165 | 5.01 | 1235804 |
| 1736811600 | 5.26 | 0.19 | 3.75 | 5.15 | 5.3 | 5.12 | 1897426 |
| 1736552400 | 5.07 | 0.65 | 14.71 | 5.03 | 5.1493 | 4.93 | 2453668 |
| 1736379600 | 4.42 | -0.05 | -1.12 | 4.36 | 4.495 | 4.285 | 1515237 |
| 1736293200 | 4.47 | -0.19 | -4.08 | 4.405 | 4.51 | 4.39 | 2147704 |
| 1736206800 | 4.66 | -0.03 | -0.64 | 4.635 | 4.725 | 4.595 | 823833 |
| 1735947600 | 4.69 | -0.08 | -1.68 | 4.69 | 4.735 | 4.64 | 649420 |
| 1735861200 | 4.7699999 | 0.21 | 4.61 | 4.695 | 4.82 | 4.69 | 886505 |
| 1735688400 | 4.5599999 | 0.1 | 2.24 | 4.48 | 4.61 | 4.47 | 676826 |
| 1735602000 | 4.46 | -0.04 | -0.89 | 4.405 | 4.53 | 4.38 | 1372548 |
| 1735342800 | 4.5 | -0.14 | -3.02 | 4.475 | 4.54 | 4.38 | 1136825 |
| 1735256400 | 4.64 | 0.02 | 0.43 | 4.62 | 4.72 | 4.59 | 949338 |
| 1735077840 | 4.62 | -0.08 | -1.70 | 4.69 | 4.69 | 4.5599999 | 515922 |
| 1734997200 | 4.7 | 0.03 | 0.64 | 4.61 | 4.7 | 4.53 | 829781 |
| 1734738000 | 4.67 | 0.05 | 1.08 | 4.605 | 4.7 | 4.575 | 868345 |
| 1734651600 | 4.62 | -0.16 | -3.35 | 4.65 | 4.68 | 4.6 | 1080007 |
| 1734565200 | 4.78 | -0.13 | -2.65 | 4.845 | 4.915 | 4.73 | 1137525 |
| 1734478800 | 4.91 | 0.02 | 0.41 | 4.88 | 4.92 | 4.835 | 859200 |
| 1734392400 | 4.89 | -0.15 | -2.98 | 5.025 | 5.075 | 4.88 | 746230 |
| 1734133200 | 5.04 | -0.13 | -2.51 | 5.04 | 5.0599999 | 4.97 | 638092 |
| 1734046800 | 5.17 | 0.15 | 2.99 | 5.19 | 5.25 | 5.14 | 819383 |
| 1733960400 | 5.0199999 | -0.25 | -4.74 | 5.0599999 | 5.09 | 4.97 | 1059809 |
| 1733874000 | 5.2699999 | -0.09 | -1.68 | 5.255 | 5.405 | 5.205 | 1177084 |
| 1733787600 | 5.36 | 0.39 | 7.85 | 5.23 | 5.535 | 5.21 | 1545211 |
| 1733528400 | 4.97 | -0.07 | -1.39 | 5.05 | 5.05 | 4.91 | 956585 |
| 1733442000 | 5.04 | 0 | 0.00 | 5.05 | 5.11 | 5.01 | 1259283 |
| 1733355600 | 5.04 | 0 | 0.00 | 5.085 | 5.115 | 5.04 | 692882 |
| 1733269200 | 5.04 | -0.21 | -4.00 | 5.075 | 5.1 | 4.99 | 1079774 |
| 1733182800 | 5.25 | 0.24 | 4.79 | 5.01 | 5.26 | 4.97 | 1611023 |
| 1732917840 | 5.01 | -0.13 | -2.53 | 4.975 | 5.0199999 | 4.9 | 988000 |
| 1732750800 | 5.14 | -0.02 | -0.39 | 5.0599999 | 5.18 | 5.0599999 | 838619 |
| 1732664400 | 5.16 | -0.09 | -1.71 | 5.16 | 5.21 | 5.11 | 767396 |
| 1732578000 | 5.25 | -0.26 | -4.72 | 5.38 | 5.39 | 5.24 | 1162551 |
| 1732318800 | 5.51 | 0.04 | 0.73 | 5.445 | 5.53 | 5.4421 | 572157 |
| 1732232400 | 5.47 | 0.05 | 0.92 | 5.45 | 5.495 | 5.41 | 470872 |
| 1732146000 | 5.42 | 0.21 | 4.03 | 5.3099999 | 5.475 | 5.3 | 938085 |
| 1732059600 | 5.21 | -0.22 | -4.05 | 5.22 | 5.2579 | 5.17 | 1052796 |
| 1731973200 | 5.43 | 0.19 | 3.63 | 5.3 | 5.475 | 5.29 | 760963 |
| 1731714000 | 5.24 | 0.06 | 1.16 | 5.245 | 5.3099999 | 5.21 | 797745 |
| 1731627600 | 5.18 | -0.22 | -4.07 | 5.18 | 5.285 | 5.16 | 1402258 |
| 1731541200 | 5.4 | 0.04 | 0.75 | 5.37 | 5.45 | 5.33 | 734014 |
| 1731454800 | 5.36 | -0.2 | -3.60 | 5.32 | 5.399 | 5.3 | 1272536 |
| 1731368400 | 5.5599999 | -0.17 | -2.97 | 5.5199999 | 5.59 | 5.5 | 1668280 |
| 1731109200 | 5.73 | -0.41 | -6.68 | 5.795 | 5.795 | 5.65 | 1170246 |
| 1731022800 | 6.14 | 0.17 | 2.85 | 6.215 | 6.22 | 6.11 | 890439 |
| 1730936400 | 5.97 | -0.01 | -0.17 | 5.885 | 5.985 | 5.86 | 1157531 |
| 1730850000 | 5.98 | 0 | 0.00 | 6.085 | 6.09 | 5.95 | 941707 |
| 1730763600 | 5.98 | 0.26 | 4.55 | 5.97 | 6.0599999 | 5.97 | 735282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
