News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.76878612717 | 6.92 | 7.3508 | 6.685 | 1010658 | 7.00599169 | CS |
| 4 | 0.91 | 14.3533123028 | 6.34 | 7.3508 | 6.14 | 824374 | 6.76463513 | CS |
| 12 | 1 | 16 | 6.25 | 7.3508 | 5.8 | 962855 | 6.37311853 | CS |
| 26 | 2.79 | 62.5560538117 | 4.46 | 7.505 | 4.03 | 1061962 | 6.09847765 | CS |
| 52 | 2.94 | 68.2134570766 | 4.31 | 7.505 | 3.8 | 988331 | 5.30368744 | CS |
| 156 | 4.67 | 181.007751938 | 2.58 | 8.77 | 2.06 | 1248988 | 5.23129762 | CS |
| 260 | 5.58 | 334.131736527 | 1.67 | 8.77 | 0.7 | 877222 | 4.72809978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.28 | 0.08 | 1.11 | 7.25 | 7.3508 | 7.18 | 1031402 |
| 1721947200 | 7.2 | 0.2 | 2.86 | 7 | 7.24 | 6.92 | 1299554 |
| 1721860800 | 7 | -0.02 | -0.28 | 7.1 | 7.1699 | 7 | 1053583 |
| 1721774400 | 7.02 | 0.1 | 1.45 | 6.89 | 7.08 | 6.76 | 1075790 |
| 1721688000 | 6.92 | 0.15 | 2.22 | 6.78 | 6.95 | 6.6849999 | 495976 |
| 1721428800 | 6.77 | -0.17 | -2.45 | 6.81 | 6.885 | 6.71 | 782216 |
| 1721342400 | 6.94 | -0.04 | -0.57 | 6.95 | 7.03 | 6.89 | 649395 |
| 1721256000 | 6.98 | 0 | 0.00 | 7.02 | 7.07 | 6.9 | 702894 |
| 1721169600 | 6.98 | 0.13 | 1.90 | 6.85 | 6.98 | 6.76 | 926595 |
| 1721083200 | 6.85 | 0 | 0.00 | 6.89 | 7.04 | 6.845 | 1107275 |
| 1720824000 | 6.85 | 0.08 | 1.18 | 6.82 | 6.85 | 6.665 | 982968 |
| 1720737600 | 6.77 | 0.31 | 4.80 | 6.5 | 6.82 | 6.4301 | 1187451 |
| 1720651200 | 6.46 | 0.23 | 3.69 | 6.29 | 6.5 | 6.29 | 767690 |
| 1720564800 | 6.23 | -0.02 | -0.32 | 6.2 | 6.295 | 6.19 | 438638 |
| 1720478400 | 6.25 | -0.01 | -0.16 | 6.21 | 6.3 | 6.2 | 510213 |
| 1720219200 | 6.26 | -0.23 | -3.54 | 6.45 | 6.45 | 6.195 | 832004 |
| 1720040640 | 6.49 | 0.29 | 4.68 | 6.24 | 6.5 | 6.24 | 438211 |
| 1719960000 | 6.2 | -0.03 | -0.48 | 6.28 | 6.345 | 6.16 | 465257 |
| 1719873600 | 6.23 | -0.04 | -0.64 | 6.34 | 6.35 | 6.14 | 662207 |
| 1719614400 | 6.2699999 | 0.06 | 0.97 | 6.3099999 | 6.37 | 6.205 | 1684433 |
| 1719528000 | 6.21 | -0.16 | -2.51 | 6.43 | 6.43 | 6.19 | 731835 |
| 1719441600 | 6.37 | -0.11 | -1.70 | 6.47 | 6.49 | 6.3099999 | 858802 |
| 1719355200 | 6.48 | 0 | 0.00 | 6.46 | 6.51 | 6.38 | 578156 |
| 1719268800 | 6.48 | 0.16 | 2.53 | 6.36 | 6.525 | 6.36 | 1319940 |
| 1719009600 | 6.32 | -0.07 | -1.10 | 6.4 | 6.41 | 6.3099999 | 1435456 |
| 1718923200 | 6.39 | 0.12 | 1.91 | 6.3099999 | 6.39 | 6.21 | 854040 |
| 1718750400 | 6.2699999 | 0.2 | 3.29 | 6.12 | 6.32 | 6.095 | 760663 |
| 1718664000 | 6.07 | -0.03 | -0.49 | 6.12 | 6.14 | 5.96 | 1107845 |
| 1718404800 | 6.1 | -0.29 | -4.54 | 6.38 | 6.38 | 6.1 | 915694 |
| 1718318400 | 6.39 | -0.1 | -1.54 | 6.54 | 6.5599 | 6.325 | 1292947 |
| 1718232000 | 6.49 | 0.07 | 1.09 | 6.49 | 6.61 | 6.4 | 1189815 |
| 1718145600 | 6.42 | 0.36 | 5.94 | 6.09 | 6.44 | 6.045 | 1029763 |
| 1718059200 | 6.0599999 | 0.17 | 2.89 | 5.94 | 6.09 | 5.93 | 709599 |
| 1717800000 | 5.89 | -0.07 | -1.17 | 5.8099999 | 5.99 | 5.8099999 | 581126 |
| 1717713600 | 5.96 | 0 | 0.00 | 5.92 | 6 | 5.87 | 673198 |
| 1717627200 | 5.96 | -0.04 | -0.67 | 6.0199999 | 6.07 | 5.905 | 702765 |
| 1717540800 | 6 | -0.21 | -3.38 | 6.13 | 6.14 | 5.88 | 1389660 |
| 1717454400 | 6.21 | -0.17 | -2.66 | 6.41 | 6.49 | 6.14 | 1355347 |
| 1717195200 | 6.38 | 0.09 | 1.43 | 6.33 | 6.6 | 6.32 | 3379369 |
| 1717108800 | 6.29 | 0.04 | 0.64 | 6.25 | 6.345 | 6.25 | 804444 |
| 1717022400 | 6.25 | 0.01 | 0.16 | 6.24 | 6.265 | 6.17 | 771616 |
| 1716936000 | 6.24 | 0.29 | 4.87 | 5.98 | 6.34 | 5.98 | 732068 |
| 1716590400 | 5.95 | 0.03 | 0.51 | 5.9 | 5.99 | 5.88 | 1091635 |
| 1716504000 | 5.92 | -0.08 | -1.33 | 6.07 | 6.16 | 5.88 | 902415 |
| 1716417600 | 6 | -0.27 | -4.31 | 6.2699999 | 6.29 | 5.93 | 1101817 |
| 1716331200 | 6.2699999 | -0.05 | -0.79 | 6.3 | 6.38 | 6.255 | 844853 |
| 1716244800 | 6.32 | 0.17 | 2.76 | 6.17 | 6.36 | 6.15 | 678719 |
| 1715985600 | 6.15 | -0.02 | -0.32 | 6.2 | 6.225 | 6.14 | 764940 |
| 1715899200 | 6.17 | -0.15 | -2.37 | 6.29 | 6.349 | 6.12 | 881712 |
| 1715812800 | 6.32 | 0.11 | 1.77 | 6.19 | 6.38 | 6.17 | 1232565 |
| 1715726400 | 6.21 | 0.17 | 2.81 | 6.05 | 6.22 | 5.98 | 1226634 |
| 1715640000 | 6.04 | -0.16 | -2.58 | 6.21 | 6.28 | 6.0199999 | 1115948 |
| 1715380800 | 6.2 | -0.02 | -0.32 | 6.28 | 6.3099999 | 6.18 | 690184 |
| 1715294400 | 6.22 | 0.17 | 2.81 | 6.0599999 | 6.25 | 6.0599999 | 1155304 |
| 1715208000 | 6.05 | -0.26 | -4.12 | 6.37 | 6.45 | 6.03 | 1286528 |
| 1715121600 | 6.3099999 | -0.03 | -0.47 | 6.34 | 6.39 | 6.25 | 1095351 |
| 1715035200 | 6.34 | 0.07 | 1.12 | 6.32 | 6.43 | 6.3 | 746989 |
| 1714776000 | 6.2699999 | 0.02 | 0.32 | 6.25 | 6.32 | 6.17 | 974202 |
| 1714689600 | 6.25 | 0.1 | 1.63 | 6.25 | 6.29 | 6.14 | 966519 |
| 1714603200 | 6.15 | -0.25 | -3.91 | 6.43 | 6.51 | 6.11 | 1059516 |
| 1714516800 | 6.4 | -0.26 | -3.90 | 6.68 | 6.68 | 6.37 | 1201997 |
| 1714430400 | 6.66 | 0.27 | 4.23 | 6.61 | 6.74 | 6.5599999 | 1408513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
