News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.93236714976 | 4.14 | 4.17 | 3.97 | 246854 | 4.10335346 | CS |
| 4 | -0.26 | -6.01851851852 | 4.32 | 4.46 | 3.97 | 183757 | 4.22063144 | CS |
| 12 | -0.57 | -12.3110151188 | 4.63 | 4.67 | 3.97 | 234612 | 4.34618915 | CS |
| 26 | -0.19 | -4.47058823529 | 4.25 | 5.03 | 3.73 | 242896 | 4.40135187 | CS |
| 52 | -1.46 | -26.4492753623 | 5.52 | 6.61 | 3.73 | 284204 | 5.01927513 | CS |
| 156 | 1.76 | 76.5217391304 | 2.3 | 6.99 | 1.52 | 698605 | 4.41442035 | CS |
| 260 | 3.24 | 395.12195122 | 0.82 | 6.99 | 0.14 | 620699 | 3.20025138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 4.1 | -0.03 | -0.73 | 4.0599999 | 4.12 | 4.01 | 145340 |
| 1721425200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1721338800 | 4.13 | 0.09 | 2.23 | 4.03 | 4.13 | 4.01 | 412668 |
| 1721252400 | 4.04 | -0.08 | -1.94 | 4.12 | 4.17 | 4.0199999 | 220712 |
| 1721166000 | 4.12 | -0.02 | -0.48 | 4.14 | 4.16 | 4.1 | 208697 |
| 1721079600 | 4.14 | -0.05 | -1.19 | 4.21 | 4.21 | 4.14 | 78112 |
| 1720820400 | 4.19 | -0.01 | -0.24 | 4.23 | 4.2699999 | 4.17 | 191406 |
| 1720734000 | 4.2 | 0.09 | 2.19 | 4.15 | 4.2 | 4.07 | 209518 |
| 1720647600 | 4.11 | -0.03 | -0.72 | 4.14 | 4.17 | 4.1 | 109343 |
| 1720561200 | 4.14 | -0.03 | -0.72 | 4.16 | 4.18 | 4.11 | 156796 |
| 1720474800 | 4.17 | -0.07 | -1.65 | 4.24 | 4.24 | 4.16 | 74627 |
| 1720215600 | 4.24 | -0.16 | -3.64 | 4.42 | 4.42 | 4.23 | 310149 |
| 1720129200 | 4.4 | -0.01 | -0.23 | 4.46 | 4.46 | 4.38 | 97512 |
| 1720042800 | 4.41 | -0.03 | -0.68 | 4.44 | 4.46 | 4.4 | 277015 |
| 1719956400 | 4.44 | 0.15 | 3.50 | 4.3 | 4.44 | 4.2699999 | 176994 |
| 1719610800 | 4.29 | 0 | 0.00 | 4.33 | 4.33 | 4.26 | 146998 |
| 1719524400 | 4.29 | -0.01 | -0.23 | 4.3 | 4.34 | 4.25 | 242814 |
| 1719438000 | 4.3 | 0.01 | 0.23 | 4.29 | 4.38 | 4.28 | 171354 |
| 1719351600 | 4.29 | -0.02 | -0.46 | 4.32 | 4.34 | 4.26 | 77568 |
| 1719265200 | 4.3099999 | 0.21 | 5.12 | 4.08 | 4.34 | 4.08 | 332960 |
| 1719006000 | 4.1 | -0.01 | -0.24 | 4.1 | 4.15 | 4.04 | 432152 |
| 1718919600 | 4.11 | -0.06 | -1.44 | 4.2 | 4.25 | 4.09 | 360280 |
| 1718833200 | 4.17 | -0.1 | -2.34 | 4.3 | 4.3 | 4.16 | 175208 |
| 1718746800 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.36 | 4.25 | 103048 |
| 1718660400 | 4.3 | 0.01 | 0.23 | 4.28 | 4.4 | 4.25 | 375079 |
| 1718401200 | 4.29 | -0.04 | -0.92 | 4.32 | 4.32 | 4.2 | 358841 |
| 1718314800 | 4.33 | -0.07 | -1.59 | 4.39 | 4.39 | 4.3 | 202988 |
| 1718228400 | 4.4 | -0.09 | -2.00 | 4.5599999 | 4.58 | 4.39 | 193910 |
| 1718142000 | 4.49 | -0.08 | -1.75 | 4.53 | 4.57 | 4.43 | 216066 |
| 1718055600 | 4.57 | 0.23 | 5.30 | 4.35 | 4.61 | 4.33 | 284197 |
| 1717796400 | 4.34 | -0.03 | -0.69 | 4.35 | 4.41 | 4.33 | 218467 |
| 1717710000 | 4.37 | 0.07 | 1.63 | 4.3099999 | 4.43 | 4.3 | 262503 |
| 1717623600 | 4.3 | 0.04 | 0.94 | 4.3 | 4.35 | 4.28 | 135699 |
| 1717537200 | 4.26 | -0.06 | -1.39 | 4.2699999 | 4.2699999 | 4.17 | 488257 |
| 1717450800 | 4.32 | -0.13 | -2.92 | 4.44 | 4.45 | 4.25 | 262116 |
| 1717191600 | 4.45 | 0.05 | 1.14 | 4.45 | 4.5 | 4.38 | 343470 |
| 1717105200 | 4.4 | -0.04 | -0.90 | 4.44 | 4.5 | 4.37 | 259104 |
| 1717018800 | 4.44 | -0.05 | -1.11 | 4.47 | 4.54 | 4.39 | 264961 |
| 1716932400 | 4.49 | 0.16 | 3.70 | 4.34 | 4.51 | 4.34 | 806678 |
| 1716846000 | 4.33 | -0.02 | -0.46 | 4.33 | 4.37 | 4.32 | 127537 |
| 1716586800 | 4.35 | 0.03 | 0.69 | 4.36 | 4.38 | 4.32 | 103955 |
| 1716500400 | 4.32 | -0.09 | -2.04 | 4.41 | 4.5 | 4.29 | 193549 |
| 1716414000 | 4.41 | -0.06 | -1.34 | 4.43 | 4.46 | 4.37 | 149506 |
| 1716327600 | 4.47 | -0.03 | -0.67 | 4.46 | 4.57 | 4.46 | 158407 |
| 1715982000 | 4.5 | 0.06 | 1.35 | 4.49 | 4.53 | 4.4 | 205326 |
| 1715895600 | 4.44 | -0.03 | -0.67 | 4.44 | 4.5 | 4.41 | 228998 |
| 1715809200 | 4.47 | 0.06 | 1.36 | 4.42 | 4.47 | 4.34 | 252876 |
| 1715722800 | 4.41 | -0.02 | -0.45 | 4.37 | 4.42 | 4.36 | 115059 |
| 1715636400 | 4.43 | 0.01 | 0.23 | 4.41 | 4.5 | 4.36 | 214254 |
| 1715377200 | 4.42 | -0.14 | -3.07 | 4.6 | 4.6 | 4.38 | 424198 |
| 1715290800 | 4.5599999 | 0.05 | 1.11 | 4.54 | 4.6 | 4.51 | 173050 |
| 1715204400 | 4.51 | -0.1 | -2.17 | 4.5599999 | 4.5599999 | 4.47 | 407483 |
| 1715118000 | 4.61 | 0.03 | 0.66 | 4.57 | 4.67 | 4.48 | 225106 |
| 1715031600 | 4.58 | 0.12 | 2.69 | 4.5 | 4.67 | 4.49 | 264751 |
| 1714772400 | 4.46 | 0.02 | 0.45 | 4.45 | 4.46 | 4.37 | 114110 |
| 1714686000 | 4.44 | 0.1 | 2.30 | 4.34 | 4.47 | 4.32 | 148676 |
| 1714599600 | 4.34 | -0.18 | -3.98 | 4.49 | 4.5599999 | 4.33 | 256404 |
| 1714513200 | 4.5199999 | -0.15 | -3.21 | 4.63 | 4.63 | 4.5199999 | 226020 |
| 1714426800 | 4.67 | 0.12 | 2.64 | 4.58 | 4.68 | 4.5 | 386796 |
| 1714167600 | 4.55 | -0.08 | -1.73 | 4.62 | 4.67 | 4.54 | 215746 |
| 1714081200 | 4.63 | 0.07 | 1.54 | 4.53 | 4.67 | 4.5 | 247856 |
| 1713994800 | 4.5599999 | -0.03 | -0.65 | 4.55 | 4.58 | 4.49 | 314095 |
| 1713908400 | 4.59 | 0.17 | 3.85 | 4.38 | 4.59 | 4.38 | 158695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
