News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 32.4324324324 | 5.55 | 7.25 | 5.45 | 5972593 | 6.48293461 | CS |
| 4 | 1.99 | 37.1268656716 | 5.36 | 7.25 | 4.955 | 6419283 | 5.91548675 | CS |
| 12 | 3.78 | 105.882352941 | 3.57 | 7.25 | 3.37 | 7322931 | 4.89646487 | CS |
| 26 | -5.12 | -41.0585404972 | 12.47 | 12.98 | 3.37 | 8682710 | 6.19941819 | CS |
| 52 | -13.07 | -64.0058765916 | 20.42 | 24.5599 | 3.37 | 6999498 | 8.72339036 | CS |
| 156 | -29.37 | -79.9836601307 | 36.72 | 46.4 | 3.37 | 4345909 | 14.89157121 | CS |
| 260 | -3.7 | -33.4841628959 | 11.05 | 57.7 | 3.37 | 3151946 | 17.67260271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 7.25 | 1.16 | 19.05 | 6.86 | 7.25 | 6.5 | 11877663 |
| 1720651200 | 6.09 | 0.01 | 0.16 | 6.18 | 6.3099999 | 5.9349999 | 4619479 |
| 1720564800 | 6.08 | 0.15 | 2.53 | 5.86 | 6.195 | 5.84 | 3978900 |
| 1720478400 | 5.93 | 0.3 | 5.33 | 5.7 | 6.07 | 5.6775 | 5310728 |
| 1720219200 | 5.63 | 0.07 | 1.26 | 5.55 | 5.75 | 5.45 | 3631343 |
| 1720040640 | 5.5599999 | 0.39 | 7.54 | 5.3099999 | 5.79 | 5.2 | 4617810 |
| 1719960000 | 5.17 | -0.06 | -1.15 | 5.17 | 5.39 | 4.99 | 7415577 |
| 1719873600 | 5.23 | -0.35 | -6.27 | 5.62 | 5.63 | 5.135 | 6323728 |
| 1719614400 | 5.58 | -0.93 | -14.29 | 6.38 | 6.5724 | 5.5 | 11515422 |
| 1719528000 | 6.51 | 0.61 | 10.34 | 5.86 | 6.5599999 | 5.68 | 8151499 |
| 1719441600 | 5.9 | 0.23 | 4.06 | 5.61 | 5.94 | 5.5812 | 4394327 |
| 1719355200 | 5.67 | -0.33 | -5.50 | 5.88 | 5.94 | 5.37 | 8510041 |
| 1719268800 | 6 | -0.04 | -0.66 | 6.07 | 6.2774 | 5.62 | 8196472 |
| 1719009600 | 6.04 | 0.31 | 5.41 | 5.66 | 6.08 | 5.5 | 9451467 |
| 1718923200 | 5.73 | 0.25 | 4.56 | 5.4 | 5.84 | 5.17 | 8224544 |
| 1718750400 | 5.48 | 0.43 | 8.51 | 4.99 | 5.62 | 4.955 | 5092883 |
| 1718664000 | 5.05 | -0.28 | -5.25 | 5.26 | 5.34 | 4.99 | 3761670 |
| 1718404800 | 5.33 | -0.14 | -2.56 | 5.36 | 5.5199999 | 5.245 | 5124825 |
| 1718318400 | 5.47 | 0.02 | 0.37 | 5.5 | 5.8099999 | 5.19 | 6899468 |
| 1718232000 | 5.45 | 0.13 | 2.44 | 5.785 | 6.36 | 5.355 | 10871507 |
| 1718145600 | 5.32 | 0.26 | 5.14 | 5.07 | 5.37 | 4.85 | 5114725 |
| 1718059200 | 5.0599999 | 0.16 | 3.27 | 4.73 | 5.08 | 4.6805 | 3411608 |
| 1717800000 | 4.9 | -0.3 | -5.77 | 4.91 | 5.15 | 4.86 | 5594204 |
| 1717713600 | 5.2 | -0.42 | -7.47 | 5.45 | 5.485 | 5.075 | 6345230 |
| 1717627200 | 5.62 | 0.38 | 7.25 | 5.32 | 5.8099999 | 5.12 | 7015028 |
| 1717540800 | 5.24 | -0.29 | -5.24 | 5.46 | 5.48 | 5.13 | 4679577 |
| 1717454400 | 5.53 | 0.31 | 5.94 | 5.6 | 5.97 | 5.525 | 9570283 |
| 1717195200 | 5.22 | 0.14 | 2.76 | 5.11 | 5.28 | 4.86 | 7493623 |
| 1717108800 | 5.08 | 0.57 | 12.64 | 4.5599999 | 5.11 | 4.53 | 7498758 |
| 1717022400 | 4.51 | 0.04 | 0.89 | 4.33 | 4.525 | 4.2644 | 3069295 |
| 1716936000 | 4.47 | 0.16 | 3.71 | 4.51 | 4.62 | 4.3 | 4644368 |
| 1716590400 | 4.3099999 | 0.24 | 5.90 | 4.13 | 4.46 | 4.12 | 5959992 |
| 1716504000 | 4.07 | -0.29 | -6.65 | 4.33 | 4.33 | 4.0599999 | 4839541 |
| 1716417600 | 4.36 | 0.31 | 7.65 | 4.05 | 4.69 | 4.0199999 | 7495630 |
| 1716331200 | 4.05 | -0.1 | -2.41 | 4.03 | 4.17 | 4.01 | 5489865 |
| 1716244800 | 4.15 | -0.05 | -1.19 | 4.22 | 4.23 | 4.05 | 4727631 |
| 1715985600 | 4.2 | -0.39 | -8.50 | 4.5599999 | 4.58 | 4.175 | 5627268 |
| 1715899200 | 4.59 | -0.22 | -4.57 | 4.86 | 4.98 | 4.51 | 5194582 |
| 1715812800 | 4.8099999 | -0.52 | -9.76 | 5.61 | 5.61 | 4.5599999 | 10356028 |
| 1715726400 | 5.33 | 1.15 | 27.51 | 4.82 | 5.55 | 4.74 | 16909462 |
| 1715640000 | 4.18 | 0.15 | 3.72 | 4.1 | 4.5599999 | 4.1 | 6438598 |
| 1715380800 | 4.03 | -0.3 | -6.93 | 4.33 | 4.485 | 4.0199999 | 4259562 |
| 1715294400 | 4.33 | 0.22 | 5.35 | 4.12 | 4.33 | 4.03 | 5106068 |
| 1715208000 | 4.11 | -0.31 | -7.01 | 4.2699999 | 4.36 | 4.0199999 | 5479234 |
| 1715121600 | 4.42 | -0.25 | -5.35 | 4.64 | 4.695 | 4.41 | 4908179 |
| 1715035200 | 4.67 | -0.12 | -2.51 | 4.88 | 4.93 | 4.59 | 6597343 |
| 1714776000 | 4.79 | 0.37 | 8.37 | 4.78 | 5.25 | 4.68 | 15120985 |
| 1714689600 | 4.42 | 0.89 | 25.21 | 3.935 | 4.5 | 3.75 | 18900965 |
| 1714603200 | 3.53 | -0.68 | -16.15 | 4.28 | 4.4349999 | 3.37 | 25760285 |
| 1714516800 | 4.21 | -0.13 | -3.00 | 4.2 | 4.37 | 4.125 | 9084657 |
| 1714430400 | 4.34 | 0.34 | 8.50 | 4.08 | 4.345 | 4.04 | 6052337 |
| 1714171200 | 4 | 0.32 | 8.70 | 3.71 | 4.09 | 3.64 | 7439703 |
| 1714084800 | 3.68 | -0.25 | -6.36 | 3.77 | 3.79 | 3.58 | 7105035 |
| 1713998400 | 3.93 | 0.01 | 0.26 | 3.91 | 4.12 | 3.765 | 4654049 |
| 1713912000 | 3.92 | 0.1 | 2.62 | 3.7 | 4.17 | 3.7 | 7250953 |
| 1713825600 | 3.82 | 0.02 | 0.53 | 3.81 | 3.945 | 3.635 | 6664541 |
| 1713566400 | 3.8 | 0.02 | 0.53 | 3.57 | 4.04 | 3.52 | 10230910 |
| 1713480000 | 3.78 | -0.14 | -3.57 | 3.92 | 4.15 | 3.74 | 7084379 |
| 1713393600 | 3.92 | 0.05 | 1.29 | 3.94 | 4.13 | 3.87 | 6985439 |
| 1713307200 | 3.87 | -0.23 | -5.61 | 4 | 4 | 3.77 | 8573129 |
| 1713220800 | 4.1 | -0.11 | -2.61 | 4.215 | 4.3099999 | 3.95 | 7796280 |
| 1712961600 | 4.21 | -0.25 | -5.61 | 4.45 | 4.6676 | 4.165 | 9505480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
