News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -10.2389078498 | 5.86 | 6.27 | 5.11 | 829441 | 5.83672282 | CS |
| 4 | 0.91 | 20.9195402299 | 4.35 | 6.27 | 3.81 | 708824 | 5.09399859 | CS |
| 12 | 1.77 | 50.7163323782 | 3.49 | 6.27 | 3 | 605695 | 4.35623147 | CS |
| 26 | 0.94 | 21.7592592593 | 4.32 | 6.27 | 3 | 619909 | 4.58255318 | CS |
| 52 | -1.53 | -22.5331369661 | 6.79 | 7.58 | 3 | 605087 | 4.85146705 | CS |
| 156 | 2.18 | 70.7792207792 | 3.08 | 9.7 | 1.01 | 1057180 | 3.96462714 | CS |
| 260 | 4.925 | 1470.14925373 | 0.335 | 9.7 | 0.08 | 1941172 | 2.5827606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 5.26 | 0.14 | 2.73 | 5.48 | 5.63 | 5.22 | 518652 |
| 1721943600 | 5.12 | -0.57 | -10.02 | 5.5599999 | 5.5599999 | 5.11 | 550318 |
| 1721857200 | 5.69 | -0.23 | -3.89 | 5.89 | 6.15 | 5.65 | 728280 |
| 1721770800 | 5.92 | -0.25 | -4.05 | 6.03 | 6.23 | 5.79 | 811520 |
| 1721684400 | 6.17 | 0.46 | 8.06 | 5.86 | 6.2699999 | 5.73 | 1194245 |
| 1721425200 | 5.71 | 0.71 | 14.20 | 5.09 | 5.86 | 5.07 | 1131275 |
| 1721338800 | 5 | -0.54 | -9.75 | 5.57 | 5.65 | 4.88 | 790706 |
| 1721252400 | 5.54 | 0 | 0.00 | 5.47 | 5.71 | 5.4 | 732243 |
| 1721166000 | 5.54 | 0.29 | 5.52 | 5.3 | 5.55 | 5.1 | 1170199 |
| 1721079600 | 5.25 | 0.45 | 9.38 | 5 | 5.2699999 | 4.98 | 1162219 |
| 1720820400 | 4.8 | 0.3 | 6.67 | 4.42 | 4.9 | 4.42 | 876700 |
| 1720734000 | 4.5 | 0.1 | 2.27 | 4.48 | 4.69 | 4.4 | 535342 |
| 1720647600 | 4.4 | -0.08 | -1.79 | 4.44 | 4.62 | 4.39 | 362298 |
| 1720561200 | 4.48 | -0.21 | -4.48 | 4.71 | 4.75 | 4.38 | 469184 |
| 1720474800 | 4.69 | 0.13 | 2.85 | 4.6 | 4.76 | 4.38 | 687973 |
| 1720215600 | 4.5599999 | 0.51 | 12.59 | 3.87 | 4.5599999 | 3.81 | 993151 |
| 1720129200 | 4.05 | -0.09 | -2.17 | 4.0199999 | 4.0599999 | 3.97 | 346309 |
| 1720042800 | 4.14 | -0.13 | -3.04 | 4.08 | 4.26 | 4.07 | 234302 |
| 1719956400 | 4.2699999 | 0.03 | 0.71 | 4.33 | 4.41 | 4.1 | 387866 |
| 1719610800 | 4.24 | -0.08 | -1.85 | 4.35 | 4.36 | 4.0599999 | 692569 |
| 1719524400 | 4.32 | -0.19 | -4.21 | 4.65 | 4.65 | 4.32 | 603220 |
| 1719438000 | 4.51 | 0.42 | 10.27 | 4.09 | 4.7699999 | 4.09 | 1005945 |
| 1719351600 | 4.09 | 0.11 | 2.76 | 4.2 | 4.38 | 4.05 | 591297 |
| 1719265200 | 3.98 | -0.21 | -5.01 | 4 | 4.08 | 3.88 | 446145 |
| 1719006000 | 4.19 | -0.41 | -8.91 | 4.4 | 4.42 | 4.11 | 881949 |
| 1718919600 | 4.6 | 0.11 | 2.45 | 4.58 | 4.97 | 4.46 | 1530208 |
| 1718833200 | 4.49 | -0.03 | -0.66 | 4.41 | 4.51 | 4.41 | 141693 |
| 1718746800 | 4.5199999 | 0.06 | 1.35 | 4.38 | 4.57 | 4.3099999 | 806327 |
| 1718660400 | 4.46 | 0.43 | 10.67 | 3.99 | 4.59 | 3.99 | 982217 |
| 1718401200 | 4.03 | -0.33 | -7.57 | 4.38 | 4.41 | 4 | 1000401 |
| 1718314800 | 4.36 | 0.29 | 7.13 | 4.1 | 4.38 | 4.0199999 | 949534 |
| 1718228400 | 4.07 | 0.14 | 3.56 | 4.07 | 4.29 | 4.07 | 1096042 |
| 1718142000 | 3.93 | -0.08 | -2.00 | 3.82 | 3.96 | 3.58 | 1000134 |
| 1718055600 | 4.01 | 0.17 | 4.43 | 3.85 | 4.05 | 3.75 | 411488 |
| 1717796400 | 3.84 | -0.2 | -4.95 | 4.08 | 4.25 | 3.8 | 937334 |
| 1717710000 | 4.04 | 0.13 | 3.32 | 3.91 | 4.17 | 3.86 | 833934 |
| 1717623600 | 3.91 | 0.11 | 2.89 | 3.84 | 3.98 | 3.73 | 477150 |
| 1717537200 | 3.8 | 0.31 | 8.88 | 3.55 | 3.84 | 3.51 | 588637 |
| 1717450800 | 3.49 | 0.05 | 1.45 | 3.47 | 3.6 | 3.47 | 404323 |
| 1717191600 | 3.44 | -0.1 | -2.82 | 3.54 | 3.54 | 3.4 | 169424 |
| 1717105200 | 3.54 | 0.05 | 1.43 | 3.52 | 3.6 | 3.46 | 222702 |
| 1717018800 | 3.49 | -0.1 | -2.79 | 3.6 | 3.63 | 3.48 | 215092 |
| 1716932400 | 3.59 | -0.03 | -0.83 | 3.63 | 3.67 | 3.53 | 366870 |
| 1716846000 | 3.62 | 0.03 | 0.84 | 3.58 | 3.66 | 3.55 | 264792 |
| 1716586800 | 3.59 | 0.16 | 4.66 | 3.43 | 3.6 | 3.38 | 275521 |
| 1716500400 | 3.43 | -0.16 | -4.46 | 3.6 | 3.62 | 3.4 | 429507 |
| 1716414000 | 3.59 | 0.07 | 1.99 | 3.51 | 3.74 | 3.51 | 624258 |
| 1716327600 | 3.52 | 0.21 | 6.34 | 3.65 | 3.65 | 3.5 | 410466 |
| 1715982000 | 3.31 | -0.03 | -0.90 | 3.35 | 3.44 | 3.29 | 394267 |
| 1715895600 | 3.34 | -0.08 | -2.34 | 3.45 | 3.45 | 3.31 | 287558 |
| 1715809200 | 3.42 | 0.25 | 7.89 | 3.24 | 3.42 | 3.2 | 602406 |
| 1715722800 | 3.17 | -0.01 | -0.31 | 3.15 | 3.22 | 3.11 | 185939 |
| 1715636400 | 3.18 | -0.06 | -1.85 | 3.24 | 3.34 | 3.15 | 269513 |
| 1715377200 | 3.24 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.16 | 330598 |
| 1715290800 | 3.25 | 0.12 | 3.83 | 3.1 | 3.25 | 3.09 | 206087 |
| 1715204400 | 3.13 | 0.01 | 0.32 | 3.12 | 3.18 | 3 | 379567 |
| 1715118000 | 3.12 | -0.21 | -6.31 | 3.35 | 3.35 | 3.12 | 385738 |
| 1715031600 | 3.33 | -0.01 | -0.30 | 3.4 | 3.44 | 3.3 | 632315 |
| 1714772400 | 3.34 | -0.05 | -1.47 | 3.49 | 3.5 | 3.3 | 425211 |
| 1714686000 | 3.39 | -0.06 | -1.74 | 3.48 | 3.53 | 3.38 | 511173 |
| 1714599600 | 3.45 | -0.04 | -1.15 | 3.49 | 3.55 | 3.32 | 615194 |
| 1714513200 | 3.49 | -0.39 | -10.05 | 3.79 | 3.84 | 3.49 | 474896 |
| 1714426800 | 3.88 | -0.3 | -7.18 | 4.0599999 | 4.13 | 3.81 | 480309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
