News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.66251415629 | 8.83 | 10.07 | 8.37 | 511785 | 9.14562575 | CS |
| 4 | 0.03 | 0.322580645161 | 9.3 | 10.07 | 7.41 | 498557 | 8.79097709 | CS |
| 12 | 2.79 | 42.6605504587 | 6.54 | 10.07 | 5.71 | 504436 | 7.76000864 | CS |
| 26 | 0.93 | 11.0714285714 | 8.4 | 10.07 | 5.71 | 419264 | 7.87875397 | CS |
| 52 | -2.01 | -17.7248677249 | 11.34 | 11.88 | 5.71 | 412370 | 8.47587547 | CS |
| 156 | -4.57 | -32.8776978417 | 13.9 | 13.95 | 5.71 | 502304 | 9.10208703 | CS |
| 260 | 6.58 | 239.272727273 | 2.75 | 14.33 | 1.1 | 494847 | 7.77964541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 9.33 | -0.06 | -0.64 | 9.5 | 10.07 | 9.24 | 964154 |
| 1731624000 | 9.39 | 0.44 | 4.92 | 8.92 | 9.42 | 8.9 | 598169 |
| 1731537600 | 8.95 | -0.43 | -4.58 | 9.43 | 9.52 | 8.89 | 421460 |
| 1731451200 | 9.38 | 0.4 | 4.45 | 8.8699999 | 9.45 | 8.84 | 660201 |
| 1731364800 | 8.98 | 0.18 | 2.05 | 8.82 | 8.98 | 8.3699999 | 474306 |
| 1731105600 | 8.8 | 0.02 | 0.23 | 8.83 | 9.06 | 8.53 | 404789 |
| 1731019200 | 8.78 | 0.34 | 4.03 | 8.52 | 8.93 | 8.48 | 450811 |
| 1730932800 | 8.44 | 0.38 | 4.71 | 8.58 | 8.59 | 7.98 | 766870 |
| 1730846400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1199999 | 7.74 | 405612 |
| 1730760000 | 7.85 | 0.07 | 0.90 | 7.69 | 7.87 | 7.41 | 615034 |
| 1730497200 | 7.78 | -0.63 | -7.49 | 8.22 | 8.3 | 7.76 | 764776 |
| 1730410800 | 8.41 | -0.39 | -4.43 | 8.72 | 8.86 | 8.27 | 379028 |
| 1730324400 | 8.8 | -0.12 | -1.35 | 8.83 | 9.02 | 8.77 | 222772 |
| 1730238000 | 8.92 | -0.08 | -0.89 | 9.01 | 9.11 | 8.86 | 331799 |
| 1730151600 | 9 | 0.44 | 5.14 | 8.6199999 | 9.07 | 8.61 | 516929 |
| 1729892400 | 8.56 | 0 | 0.00 | 8.58 | 8.75 | 8.49 | 220914 |
| 1729806000 | 8.56 | -0.23 | -2.62 | 8.93 | 8.93 | 8.43 | 412927 |
| 1729719600 | 8.7899999 | -0.44 | -4.77 | 9.09 | 9.26 | 8.69 | 453458 |
| 1729633200 | 9.23 | -0.31 | -3.25 | 9.46 | 9.56 | 8.98 | 516304 |
| 1729546800 | 9.5399999 | 0.11 | 1.17 | 9.73 | 9.7899999 | 9.28 | 552904 |
| 1729287600 | 9.43 | 0.24 | 2.61 | 9.3 | 9.72 | 9.0399999 | 802084 |
| 1729201200 | 9.19 | 0.15 | 1.66 | 9.21 | 9.58 | 9 | 789767 |
| 1729114800 | 9.0399999 | 1.17 | 14.87 | 8.11 | 9.25 | 8.08 | 1604294 |
| 1729028400 | 7.87 | 0.28 | 3.69 | 7.88 | 7.91 | 7.53 | 543918 |
| 1728682800 | 7.59 | 0.16 | 2.15 | 7.41 | 7.62 | 7.36 | 274703 |
| 1728596400 | 7.43 | 0.01 | 0.13 | 7.37 | 7.48 | 7.3 | 259016 |
| 1728510000 | 7.42 | -0.25 | -3.26 | 7.58 | 7.58 | 7.3 | 332878 |
| 1728423600 | 7.67 | 0.29 | 3.93 | 7.22 | 7.67 | 7.2 | 392902 |
| 1728337200 | 7.38 | -0.33 | -4.28 | 7.73 | 7.8 | 7.23 | 561139 |
| 1728078000 | 7.71 | 0.11 | 1.45 | 7.7 | 7.78 | 7.54 | 324742 |
| 1727991600 | 7.6 | -0.33 | -4.16 | 8.11 | 8.11 | 7.58 | 448628 |
| 1727905200 | 7.93 | 0.35 | 4.62 | 7.57 | 7.98 | 7.55 | 515913 |
| 1727818800 | 7.58 | 0.15 | 2.02 | 7.45 | 7.72 | 7.41 | 284962 |
| 1727732400 | 7.43 | -0.05 | -0.67 | 7.5 | 7.66 | 7.31 | 333259 |
| 1727473200 | 7.48 | -0.03 | -0.40 | 7.43 | 7.61 | 7.38 | 263861 |
| 1727386800 | 7.51 | -0.03 | -0.40 | 7.63 | 7.79 | 7.44 | 469680 |
| 1727300400 | 7.54 | 0.18 | 2.45 | 7.3 | 7.59 | 7.28 | 447176 |
| 1727214000 | 7.36 | 0.08 | 1.10 | 7.41 | 7.48 | 7.26 | 522224 |
| 1727127600 | 7.28 | 0.07 | 0.97 | 7.27 | 7.45 | 7.12 | 749432 |
| 1726868400 | 7.21 | 0.5 | 7.45 | 6.91 | 7.25 | 6.88 | 1767427 |
| 1726782000 | 6.71 | 0.33 | 5.17 | 6.61 | 6.8 | 6.59 | 591592 |
| 1726695600 | 6.38 | -0.04 | -0.62 | 6.43 | 6.64 | 6.28 | 368594 |
| 1726609200 | 6.42 | 0.05 | 0.78 | 6.41 | 6.51 | 6.33 | 343533 |
| 1726522800 | 6.37 | -0.07 | -1.09 | 6.49 | 6.49 | 6.2 | 361980 |
| 1726263600 | 6.44 | -0.44 | -6.40 | 6.94 | 6.99 | 6.44 | 1089899 |
| 1726177200 | 6.88 | 0.27 | 4.08 | 6.67 | 6.98 | 6.67 | 414166 |
| 1726090800 | 6.61 | 0.46 | 7.48 | 6.13 | 6.69 | 6.1 | 558785 |
| 1726004400 | 6.15 | 0.34 | 5.85 | 5.83 | 6.18 | 5.82 | 390315 |
| 1725918000 | 5.8099999 | -0.01 | -0.17 | 5.87 | 5.91 | 5.78 | 386248 |
| 1725658800 | 5.82 | -0.04 | -0.68 | 5.89 | 5.99 | 5.71 | 328667 |
| 1725572400 | 5.86 | -0.08 | -1.35 | 5.98 | 6.0199999 | 5.85 | 250179 |
| 1725486000 | 5.94 | -0.02 | -0.34 | 5.95 | 6.0599999 | 5.87 | 370607 |
| 1725399600 | 5.96 | -0.59 | -9.01 | 6.51 | 6.51 | 5.88 | 502725 |
| 1725054000 | 6.55 | 0.13 | 2.02 | 6.46 | 6.59 | 6.42 | 425240 |
| 1724967600 | 6.42 | 0.04 | 0.63 | 6.4 | 6.55 | 6.32 | 301404 |
| 1724881200 | 6.38 | -0.15 | -2.30 | 6.5 | 6.53 | 6.32 | 377722 |
| 1724794800 | 6.53 | -0.08 | -1.21 | 6.53 | 6.54 | 6.32 | 307690 |
| 1724708400 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1724449200 | 6.61 | 0.35 | 5.59 | 6.54 | 6.87 | 6.5 | 526448 |
| 1724362800 | 6.26 | -0.33 | -5.01 | 6.5599999 | 6.6 | 6.26 | 248191 |
| 1724276400 | 6.59 | 0.16 | 2.49 | 6.45 | 6.64 | 6.43 | 270485 |
| 1724190000 | 6.43 | 0.05 | 0.78 | 6.41 | 6.49 | 6.3099999 | 203341 |
| 1724103600 | 6.38 | 0.02 | 0.31 | 6.35 | 6.6 | 6.35 | 401578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
