News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.96078431373 | 8.16 | 9.1 | 7.94 | 6652176 | 8.58297085 | CS |
| 4 | 1.35 | 19.368723099 | 6.97 | 9.1 | 6.68 | 9097930 | 8.04426001 | CS |
| 12 | 1.61 | 23.9940387481 | 6.71 | 9.1 | 6.35 | 6412463 | 7.53378828 | CS |
| 26 | -1.44 | -14.7540983607 | 9.76 | 15.21 | 6.35 | 7075359 | 9.21230067 | CS |
| 52 | -0.88 | -9.5652173913 | 9.2 | 15.21 | 6.35 | 6336226 | 9.11411145 | CS |
| 156 | -32.74 | -79.7369702874 | 41.06 | 44.66 | 6.35 | 5278160 | 17.28618823 | CS |
| 260 | -224.69 | -96.4293377967 | 233.01 | 308 | 6.35 | 4793398 | 54.5189387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 8.32 | -0.49 | -5.56 | 8.615 | 8.675 | 8.26 | 6756145 |
| 1752187200 | 8.81 | -0.04 | -0.45 | 8.95 | 9.1 | 8.735 | 6612985 |
| 1752100800 | 8.85 | 0.34 | 4.00 | 8.66 | 8.94 | 8.47 | 7162476 |
| 1752014400 | 8.51 | 0.44 | 5.45 | 8.05 | 8.52 | 8.05 | 7202217 |
| 1751928000 | 8.07 | -0.22 | -2.65 | 8.16 | 8.18 | 7.94 | 5630631 |
| 1751576640 | 8.2899999 | -0.06 | -0.72 | 8.35 | 8.3895 | 8.14 | 3881716 |
| 1751496000 | 8.35 | -0.23 | -2.68 | 8.56 | 8.625 | 8.31 | 6562346 |
| 1751409600 | 8.58 | -0.13 | -1.49 | 8.75 | 8.75 | 8.31 | 9604520 |
| 1751323200 | 8.71 | 0.3 | 3.57 | 8.6 | 8.93 | 8.44 | 7898790 |
| 1751064000 | 8.41 | 0.36 | 4.47 | 8.075 | 8.9149999 | 8.05 | 18178486 |
| 1750977600 | 8.05 | 0.48 | 6.34 | 7.58 | 8.148 | 7.5497 | 9465419 |
| 1750891200 | 7.57 | -0.43 | -5.38 | 8.0399999 | 8.1199999 | 7.52 | 11405886 |
| 1750804800 | 8 | 0.11 | 1.39 | 8.24 | 8.31 | 7.83 | 20964584 |
| 1750718400 | 7.89 | 0.99 | 14.35 | 6.91 | 8.08 | 6.68 | 26943928 |
| 1750459200 | 6.9 | -0.11 | -1.57 | 7.12 | 7.145 | 6.85 | 5679082 |
| 1750286400 | 7.01 | -0.07 | -0.99 | 7.04 | 7.15 | 6.96 | 3156251 |
| 1750200000 | 7.08 | 0.06 | 0.85 | 6.95 | 7.26 | 6.8845 | 5125292 |
| 1750113600 | 7.02 | 0.16 | 2.33 | 7 | 7.075 | 6.875 | 3822692 |
| 1749854400 | 6.86 | -0.31 | -4.32 | 6.97 | 7.085 | 6.85 | 4465037 |
| 1749768000 | 7.17 | -0.25 | -3.37 | 7.32 | 7.32 | 7.11 | 4995529 |
| 1749681600 | 7.42 | 0.02 | 0.27 | 7.41 | 7.58 | 7.37 | 4187994 |
| 1749595200 | 7.4 | 0 | 0.00 | 7.5 | 7.59 | 7.39 | 3834813 |
| 1749508800 | 7.4 | 0.13 | 1.79 | 7.44 | 7.56 | 7.295 | 4973925 |
| 1749249600 | 7.27 | 0.34 | 4.91 | 7.06 | 7.42 | 7.0546 | 5277889 |
| 1749163200 | 6.93 | -0.19 | -2.67 | 7.1 | 7.25 | 6.92 | 5443371 |
| 1749076800 | 7.12 | 0.06 | 0.85 | 7.08 | 7.26 | 7.06 | 4942314 |
| 1748990400 | 7.06 | 0.19 | 2.77 | 6.91 | 7.11 | 6.83 | 4756140 |
| 1748904000 | 6.87 | -0.05 | -0.72 | 6.9 | 6.965 | 6.74 | 4299809 |
| 1748644800 | 6.92 | -0.06 | -0.86 | 6.92 | 6.955 | 6.71 | 6254851 |
| 1748558400 | 6.98 | 0.01 | 0.14 | 7.06 | 7.3399 | 6.93 | 6447073 |
| 1748472000 | 6.97 | -0.11 | -1.55 | 7.06 | 7.06 | 6.89 | 3689342 |
| 1748385600 | 7.08 | 0.27 | 3.96 | 6.96 | 7.1 | 6.93 | 4017145 |
| 1748040000 | 6.81 | -0.09 | -1.30 | 6.73 | 6.83 | 6.7 | 4119292 |
| 1747953600 | 6.9 | -0.07 | -1.00 | 6.87 | 7 | 6.79 | 6082837 |
| 1747867200 | 6.97 | -0.37 | -5.04 | 7.18 | 7.25 | 6.955 | 3791520 |
| 1747780800 | 7.34 | 0.03 | 0.41 | 7.31 | 7.57 | 7.22 | 2892404 |
| 1747694400 | 7.31 | -0.21 | -2.79 | 7.36 | 7.365 | 7.1828 | 3793100 |
| 1747435200 | 7.52 | 0.27 | 3.72 | 7.25 | 7.57 | 7.24 | 4610778 |
| 1747348800 | 7.25 | -0.09 | -1.23 | 7.21 | 7.29 | 6.98 | 5260393 |
| 1747262400 | 7.34 | -0.28 | -3.67 | 7.6 | 7.68 | 7.31 | 4244658 |
| 1747176000 | 7.62 | 0.27 | 3.67 | 7.375 | 7.72 | 7.35 | 5812671 |
| 1747089600 | 7.35 | 0.24 | 3.38 | 7.4 | 7.55 | 7.26 | 4508657 |
| 1746830400 | 7.11 | 0.03 | 0.42 | 7.14 | 7.24 | 7.03 | 3483476 |
| 1746744000 | 7.08 | 0.22 | 3.21 | 6.92 | 7.19 | 6.86 | 4952858 |
| 1746657600 | 6.86 | 0.08 | 1.18 | 6.82 | 6.92 | 6.725 | 5403320 |
| 1746571200 | 6.78 | -0.37 | -5.17 | 7.04 | 7.1 | 6.762 | 4857197 |
| 1746484800 | 7.15 | 0.09 | 1.27 | 6.98 | 7.27 | 6.86 | 6419652 |
| 1746225600 | 7.06 | 0.07 | 1.00 | 6.98 | 7.2 | 6.84 | 6367773 |
| 1746139200 | 6.99 | -0.2 | -2.78 | 7.24 | 7.52 | 6.61 | 13534030 |
| 1746052800 | 7.19 | -0.14 | -1.91 | 7.2 | 7.3 | 7.07 | 7351082 |
| 1745966400 | 7.33 | 0.17 | 2.37 | 7.25 | 7.58 | 7.185 | 6417556 |
| 1745880000 | 7.16 | -0.04 | -0.56 | 7.25 | 7.415 | 7.02 | 4427574 |
| 1745620800 | 7.2 | -0.06 | -0.83 | 7.19 | 7.265 | 7.06 | 2388456 |
| 1745534400 | 7.26 | 0.19 | 2.69 | 7.14 | 7.28 | 7.0857 | 4279867 |
| 1745448000 | 7.07 | 0.17 | 2.46 | 7.2 | 7.365 | 7 | 4056368 |
| 1745361600 | 6.9 | 0.39 | 5.99 | 6.595 | 6.935 | 6.53 | 6930016 |
| 1745275200 | 6.51 | -0.32 | -4.69 | 6.71 | 6.76 | 6.35 | 6106005 |
| 1744929600 | 6.83 | -0.07 | -1.01 | 6.85 | 6.96 | 6.7625 | 3831327 |
| 1744843200 | 6.9 | -0.24 | -3.36 | 7.06 | 7.1604 | 6.78 | 4492953 |
| 1744756800 | 7.14 | -0.1 | -1.38 | 7.17 | 7.36 | 7.14 | 5327516 |
| 1744670400 | 7.24 | -0.01 | -0.14 | 7.4 | 7.42 | 7.125 | 3234437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
