News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.85756676558 | 3.37 | 3.48 | 3.17 | 613959 | 3.34329626 | CS |
| 4 | 0.34 | 11.724137931 | 2.9 | 3.48 | 2.73 | 694408 | 3.10341058 | CS |
| 12 | 0.2 | 6.57894736842 | 3.04 | 3.48 | 2.73 | 768334 | 3.07082124 | CS |
| 26 | 0.65 | 25.0965250965 | 2.59 | 3.48 | 2.41 | 893162 | 2.88655297 | CS |
| 52 | 0.15 | 4.85436893204 | 3.09 | 3.48 | 2.36 | 907527 | 2.80842863 | CS |
| 156 | 0.15 | 4.85436893204 | 3.09 | 5.02 | 2.33 | 833271 | 3.27599592 | CS |
| 260 | -0.09 | -2.7027027027 | 3.33 | 5.02 | 1.67 | 860629 | 3.38100167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 3.24 | -0.03 | -0.92 | 3.2799999 | 3.3 | 3.17 | 749837 |
| 1721252400 | 3.27 | -0.1 | -2.97 | 3.38 | 3.4 | 3.2599999 | 867467 |
| 1721166000 | 3.37 | 0.07 | 2.12 | 3.33 | 3.43 | 3.2599999 | 586870 |
| 1721079600 | 3.3 | -0.05 | -1.49 | 3.37 | 3.38 | 3.3 | 424190 |
| 1720820400 | 3.35 | -0.07 | -2.05 | 3.36 | 3.39 | 3.35 | 358551 |
| 1720734000 | 3.42 | 0.09 | 2.70 | 3.37 | 3.48 | 3.37 | 832719 |
| 1720647600 | 3.33 | 0.08 | 2.46 | 3.24 | 3.34 | 3.22 | 806755 |
| 1720561200 | 3.25 | 0.07 | 2.20 | 3.15 | 3.2599999 | 3.15 | 767486 |
| 1720474800 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.1 | 462078 |
| 1720215600 | 3.19 | -0.02 | -0.62 | 3.23 | 3.29 | 3.18 | 1112699 |
| 1720129200 | 3.21 | 0.05 | 1.58 | 3.13 | 3.2599999 | 3.06 | 450132 |
| 1720042800 | 3.16 | 0.19 | 6.40 | 3.02 | 3.18 | 2.97 | 931610 |
| 1719956400 | 2.97 | 0.11 | 3.85 | 2.85 | 2.98 | 2.85 | 778154 |
| 1719610800 | 2.86 | 0 | 0.00 | 2.85 | 2.91 | 2.83 | 653867 |
| 1719524400 | 2.86 | 0.07 | 2.51 | 2.81 | 2.88 | 2.79 | 494419 |
| 1719438000 | 2.79 | 0.01 | 0.36 | 2.75 | 2.81 | 2.73 | 574317 |
| 1719351600 | 2.7799999 | -0.08 | -2.80 | 2.83 | 2.85 | 2.7599999 | 368882 |
| 1719265200 | 2.86 | -0.02 | -0.69 | 2.87 | 2.9 | 2.84 | 509425 |
| 1719006000 | 2.88 | -0.07 | -2.37 | 2.97 | 2.97 | 2.81 | 1683668 |
| 1718919600 | 2.95 | 0.06 | 2.08 | 2.9 | 2.98 | 2.89 | 530470 |
| 1718833200 | 2.89 | -0.04 | -1.37 | 2.92 | 2.92 | 2.87 | 183581 |
| 1718746800 | 2.93 | -0.02 | -0.68 | 2.95 | 2.98 | 2.91 | 355594 |
| 1718660400 | 2.95 | 0.01 | 0.34 | 2.92 | 2.98 | 2.88 | 705287 |
| 1718401200 | 2.94 | -0.05 | -1.67 | 3 | 3.04 | 2.93 | 430925 |
| 1718314800 | 2.99 | -0.04 | -1.32 | 2.98 | 3.04 | 2.96 | 691457 |
| 1718228400 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.06 | 2.99 | 455129 |
| 1718142000 | 3 | -0.05 | -1.64 | 3.0299999 | 3.0299999 | 2.97 | 684852 |
| 1718055600 | 3.05 | 0.07 | 2.35 | 2.97 | 3.05 | 2.92 | 535903 |
| 1717796400 | 2.98 | -0.22 | -6.88 | 3.14 | 3.15 | 2.96 | 1339010 |
| 1717710000 | 3.2 | 0.11 | 3.56 | 3.1 | 3.22 | 3.1 | 944347 |
| 1717623600 | 3.09 | 0.04 | 1.31 | 3.08 | 3.14 | 3.04 | 419587 |
| 1717537200 | 3.05 | -0.11 | -3.48 | 3.14 | 3.16 | 3.02 | 712950 |
| 1717450800 | 3.16 | 0.07 | 2.27 | 3.11 | 3.2 | 3.07 | 471771 |
| 1717191600 | 3.09 | -0.08 | -2.52 | 3.19 | 3.19 | 3.06 | 956466 |
| 1717105200 | 3.17 | 0.09 | 2.92 | 3.09 | 3.2 | 3.08 | 658316 |
| 1717018800 | 3.08 | -0.02 | -0.65 | 3.06 | 3.11 | 3.05 | 762373 |
| 1716932400 | 3.1 | 0.01 | 0.32 | 3.11 | 3.13 | 3.06 | 3079724 |
| 1716846000 | 3.09 | 0.14 | 4.75 | 3 | 3.1 | 3 | 226154 |
| 1716586800 | 2.95 | -0.01 | -0.34 | 2.99 | 3.0299999 | 2.95 | 1050534 |
| 1716500400 | 2.96 | -0.12 | -3.90 | 3.08 | 3.09 | 2.95 | 1020202 |
| 1716414000 | 3.08 | -0.13 | -4.05 | 3.17 | 3.18 | 3.08 | 748411 |
| 1716327600 | 3.21 | 0.06 | 1.90 | 3.12 | 3.25 | 3.12 | 1606758 |
| 1715982000 | 3.15 | 0.06 | 1.94 | 3.12 | 3.2 | 3.11 | 1356981 |
| 1715895600 | 3.09 | 0.03 | 0.98 | 3.0299999 | 3.11 | 3 | 875956 |
| 1715809200 | 3.06 | 0.08 | 2.68 | 3.02 | 3.08 | 2.96 | 603451 |
| 1715722800 | 2.98 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.89 | 814042 |
| 1715636400 | 2.97 | -0.14 | -4.50 | 3.09 | 3.11 | 2.95 | 677600 |
| 1715377200 | 3.11 | 0.02 | 0.65 | 3.11 | 3.15 | 3.07 | 918809 |
| 1715290800 | 3.09 | 0.12 | 4.04 | 3 | 3.09 | 2.97 | 888329 |
| 1715204400 | 2.97 | 0.02 | 0.68 | 2.92 | 2.98 | 2.91 | 620254 |
| 1715118000 | 2.95 | 0 | 0.00 | 2.95 | 2.98 | 2.92 | 423526 |
| 1715031600 | 2.95 | 0.06 | 2.08 | 2.92 | 3 | 2.91 | 423470 |
| 1714772400 | 2.89 | -0.05 | -1.70 | 2.93 | 2.99 | 2.88 | 701744 |
| 1714686000 | 2.94 | -0.16 | -5.16 | 3.04 | 3.08 | 2.92 | 884080 |
| 1714599600 | 3.1 | 0.06 | 1.97 | 3.07 | 3.16 | 3.0299999 | 583562 |
| 1714513200 | 3.04 | -0.13 | -4.10 | 3.07 | 3.14 | 3.0299999 | 1162309 |
| 1714426800 | 3.17 | 0.07 | 2.26 | 3.13 | 3.17 | 3.07 | 974662 |
| 1714167600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1714081200 | 3.1 | 0.06 | 1.97 | 3.04 | 3.14 | 3.02 | 653155 |
| 1713994800 | 3.04 | -0.13 | -4.10 | 3.15 | 3.16 | 3 | 885575 |
| 1713908400 | 3.17 | -0.02 | -0.63 | 3.15 | 3.22 | 3.09 | 1022632 |
| 1713822000 | 3.19 | -0.02 | -0.62 | 3.06 | 3.22 | 3 | 2167950 |
| 1713562800 | 3.21 | 0.15 | 4.90 | 3.06 | 3.24 | 3.05 | 1942033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
