News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3 | 4 | 4.15 | 3.78 | 202695 | 3.86668957 | CS |
| 4 | 0.32 | 8.42105263158 | 3.8 | 4.15 | 3.56 | 333973 | 3.84770355 | CS |
| 12 | -0.05 | -1.19904076739 | 4.17 | 4.66 | 3.56 | 483274 | 4.17082258 | CS |
| 26 | -0.07 | -1.67064439141 | 4.19 | 4.66 | 3.56 | 410355 | 4.12404407 | CS |
| 52 | 0.5 | 13.8121546961 | 3.62 | 4.66 | 3.39 | 403573 | 4.06238637 | CS |
| 156 | 0.82 | 24.8484848485 | 3.3 | 4.66 | 3.08 | 379578 | 4.04205952 | CS |
| 260 | 0.82 | 24.8484848485 | 3.3 | 4.66 | 3.08 | 379578 | 4.04205952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 4.12 | 0.32 | 8.42 | 3.92 | 4.15 | 3.92 | 829656 |
| 1720820400 | 3.8 | -0.1 | -2.56 | 3.92 | 3.93 | 3.78 | 361682 |
| 1720734000 | 3.9 | -0.04 | -1.02 | 3.89 | 3.92 | 3.84 | 171422 |
| 1720647600 | 3.94 | 0.09 | 2.34 | 3.88 | 3.94 | 3.84 | 248572 |
| 1720561200 | 3.85 | -0.03 | -0.77 | 3.88 | 3.9 | 3.84 | 96599 |
| 1720474800 | 3.88 | -0.07 | -1.77 | 4 | 4 | 3.85 | 135199 |
| 1720215600 | 3.95 | 0.07 | 1.80 | 3.93 | 4.01 | 3.88 | 191045 |
| 1720129200 | 3.88 | -0.06 | -1.52 | 3.92 | 3.94 | 3.88 | 25962 |
| 1720042800 | 3.94 | 0.11 | 2.87 | 3.89 | 4.0199999 | 3.89 | 161628 |
| 1719956400 | 3.83 | -0.09 | -2.30 | 3.92 | 3.93 | 3.77 | 207167 |
| 1719610800 | 3.92 | 0.03 | 0.77 | 3.93 | 3.96 | 3.83 | 298242 |
| 1719524400 | 3.89 | -0.01 | -0.26 | 3.9 | 3.92 | 3.81 | 252774 |
| 1719438000 | 3.9 | 0.1 | 2.63 | 3.79 | 3.91 | 3.74 | 261231 |
| 1719351600 | 3.8 | -0.08 | -2.06 | 3.93 | 3.93 | 3.76 | 438699 |
| 1719265200 | 3.88 | 0.02 | 0.52 | 3.85 | 3.93 | 3.81 | 381432 |
| 1719006000 | 3.86 | -0.01 | -0.26 | 3.85 | 3.89 | 3.77 | 656449 |
| 1718919600 | 3.87 | 0.17 | 4.59 | 3.75 | 3.92 | 3.74 | 971076 |
| 1718833200 | 3.7 | -0.11 | -2.89 | 3.81 | 3.81 | 3.56 | 270150 |
| 1718746800 | 3.81 | 0.08 | 2.14 | 3.73 | 3.85 | 3.61 | 814304 |
| 1718660400 | 3.73 | -0.12 | -3.12 | 3.8 | 3.8 | 3.71 | 401849 |
| 1718401200 | 3.85 | -0.11 | -2.78 | 3.9 | 3.93 | 3.82 | 377974 |
| 1718314800 | 3.96 | 0.05 | 1.28 | 3.89 | 4 | 3.86 | 318259 |
| 1718228400 | 3.91 | -0.01 | -0.26 | 3.96 | 4 | 3.85 | 612218 |
| 1718142000 | 3.92 | -0.14 | -3.45 | 4.03 | 4.05 | 3.88 | 281830 |
| 1718055600 | 4.0599999 | -0.17 | -4.02 | 4.24 | 4.25 | 4.0199999 | 608770 |
| 1717796400 | 4.23 | -0.07 | -1.63 | 4.25 | 4.33 | 4.15 | 547358 |
| 1717710000 | 4.3 | 0.12 | 2.87 | 4.19 | 4.32 | 4.17 | 421575 |
| 1717623600 | 4.18 | 0.1 | 2.45 | 4.09 | 4.2 | 4.09 | 303462 |
| 1717537200 | 4.08 | -0.07 | -1.69 | 4.0599999 | 4.11 | 3.92 | 496032 |
| 1717450800 | 4.15 | -0.1 | -2.35 | 4.2699999 | 4.2699999 | 4.13 | 326759 |
| 1717191600 | 4.25 | -0.11 | -2.52 | 4.36 | 4.37 | 4.13 | 1328010 |
| 1717105200 | 4.36 | -0.04 | -0.91 | 4.35 | 4.4 | 4.28 | 371726 |
| 1717018800 | 4.4 | -0.1 | -2.22 | 4.49 | 4.5 | 4.3099999 | 396835 |
| 1716932400 | 4.5 | 0.16 | 3.69 | 4.36 | 4.54 | 4.36 | 346702 |
| 1716846000 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.37 | 4.3099999 | 82198 |
| 1716586800 | 4.3 | -0.06 | -1.38 | 4.3 | 4.38 | 4.2699999 | 500811 |
| 1716500400 | 4.36 | -0.02 | -0.46 | 4.38 | 4.55 | 4.28 | 370705 |
| 1716414000 | 4.38 | -0.19 | -4.16 | 4.49 | 4.54 | 4.35 | 384849 |
| 1716327600 | 4.57 | 0.03 | 0.66 | 4.59 | 4.61 | 4.5199999 | 768439 |
| 1715982000 | 4.54 | 0.13 | 2.95 | 4.47 | 4.66 | 4.45 | 1023798 |
| 1715895600 | 4.41 | 0 | 0.00 | 4.39 | 4.47 | 4.34 | 442804 |
| 1715809200 | 4.41 | 0.04 | 0.92 | 4.38 | 4.46 | 4.32 | 695568 |
| 1715722800 | 4.37 | 0.17 | 4.05 | 4.26 | 4.37 | 4.24 | 483555 |
| 1715636400 | 4.2 | -0.06 | -1.41 | 4.3 | 4.32 | 4.19 | 570768 |
| 1715377200 | 4.26 | -0.03 | -0.70 | 4.3 | 4.35 | 4.25 | 717269 |
| 1715290800 | 4.29 | 0.16 | 3.87 | 4.12 | 4.35 | 4.12 | 925481 |
| 1715204400 | 4.13 | -0.09 | -2.13 | 4.19 | 4.21 | 4.1 | 484116 |
| 1715118000 | 4.22 | -0.02 | -0.47 | 4.26 | 4.28 | 4.19 | 530067 |
| 1715031600 | 4.24 | 0.07 | 1.68 | 4.18 | 4.29 | 4.18 | 296612 |
| 1714772400 | 4.17 | 0.02 | 0.48 | 4.15 | 4.23 | 4.15 | 205786 |
| 1714686000 | 4.15 | 0 | 0.00 | 4.14 | 4.19 | 4.11 | 140006 |
| 1714599600 | 4.15 | -0.07 | -1.66 | 4.2 | 4.25 | 4.14 | 286063 |
| 1714513200 | 4.22 | -0.14 | -3.21 | 4.3 | 4.3 | 4.2 | 724329 |
| 1714426800 | 4.36 | -0.02 | -0.46 | 4.38 | 4.41 | 4.33 | 1441274 |
| 1714167600 | 4.38 | -0.02 | -0.45 | 4.41 | 4.41 | 4.24 | 839635 |
| 1714081200 | 4.4 | 0.29 | 7.06 | 4.1 | 4.44 | 4.09 | 1376889 |
| 1713994800 | 4.11 | 0.09 | 2.24 | 4.0199999 | 4.13 | 4.0199999 | 462157 |
| 1713908400 | 4.0199999 | -0.09 | -2.19 | 4.08 | 4.09 | 4.0199999 | 797201 |
| 1713822000 | 4.11 | -0.13 | -3.07 | 4.17 | 4.2 | 4.09 | 396524 |
| 1713562800 | 4.24 | -0.02 | -0.47 | 4.26 | 4.26 | 4.19 | 535102 |
| 1713476400 | 4.26 | 0.04 | 0.95 | 4.22 | 4.3 | 4.22 | 449560 |
| 1713390000 | 4.22 | 0.13 | 3.18 | 4.1 | 4.25 | 4.1 | 380320 |
| 1713303600 | 4.09 | -0.03 | -0.73 | 4.08 | 4.1 | 4.01 | 138607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
