News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 4.85636114911 | 14.62 | 15.49 | 14.335 | 4612618 | 14.97622883 | CS |
| 4 | -0.18 | -1.16054158607 | 15.51 | 16.035 | 14.0601 | 5851311 | 15.18379402 | CS |
| 12 | -3.42 | -18.24 | 18.75 | 20.47 | 14.0601 | 6474468 | 16.46412808 | CS |
| 26 | -5.77 | -27.345971564 | 21.1 | 22.1 | 14.0601 | 5772060 | 17.87486588 | CS |
| 52 | 4.63 | 43.2710280374 | 10.7 | 22.1 | 10.54 | 8470301 | 16.65257975 | CS |
| 156 | -5.92 | -27.8588235294 | 21.25 | 37.95 | 10.54 | 11301583 | 20.2233195 | CS |
| 260 | -1.21 | -7.31559854897 | 16.54 | 37.95 | 4.38 | 16297152 | 14.93590303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 15.12 | 0.09 | 0.60 | 15.04 | 15.49 | 14.98 | 5605076 |
| 1726612800 | 15.03 | 0.08 | 0.54 | 15.14 | 15.43 | 14.98 | 4229840 |
| 1726526400 | 14.95 | -0.05 | -0.33 | 15.045 | 15.14 | 14.94 | 3639999 |
| 1726267200 | 15 | 0.31 | 2.11 | 14.8 | 15.22 | 14.775 | 5827721 |
| 1726180800 | 14.69 | 0.07 | 0.48 | 14.62 | 14.71 | 14.335 | 3760455 |
| 1726094400 | 14.62 | 0.31 | 2.17 | 14.37 | 14.65 | 14.0601 | 4493095 |
| 1726008000 | 14.31 | -0.2 | -1.38 | 14.47 | 14.4926 | 14.195 | 4279272 |
| 1725921600 | 14.51 | -0.1 | -0.68 | 14.61 | 14.81 | 14.49 | 6220420 |
| 1725662400 | 14.61 | -0.26 | -1.75 | 14.93 | 14.95 | 14.5 | 4752856 |
| 1725576000 | 14.87 | -0.43 | -2.81 | 15.33 | 15.375 | 14.86 | 6377044 |
| 1725489600 | 15.3 | -0.19 | -1.23 | 15.5 | 15.6675 | 15.14 | 5354833 |
| 1725403200 | 15.49 | -0.08 | -0.51 | 15.61 | 15.825 | 15.47 | 6150381 |
| 1725057600 | 15.57 | 0 | 0.00 | 15.77 | 15.87 | 15.46 | 5960614 |
| 1724971200 | 15.57 | 0.19 | 1.24 | 15.45 | 15.8 | 15.31 | 5776616 |
| 1724884800 | 15.38 | 0.02 | 0.13 | 15.43 | 15.575 | 15.215 | 5763493 |
| 1724798400 | 15.36 | -0.4 | -2.54 | 15.66 | 15.72 | 15.325 | 5661433 |
| 1724712000 | 15.76 | -0.2 | -1.25 | 15.93 | 16.03 | 15.74 | 5509069 |
| 1724452800 | 15.96 | 0.79 | 5.21 | 15.36 | 16.035 | 15.27 | 10048833 |
| 1724366400 | 15.17 | -0.28 | -1.81 | 15.51 | 15.64 | 15.11 | 11763865 |
| 1724280000 | 15.45 | -2.29 | -12.91 | 15.95 | 15.99 | 15.25 | 34955309 |
| 1724193600 | 17.74 | -0.08 | -0.45 | 17.78 | 17.97 | 17.64 | 7266407 |
| 1724107200 | 17.82 | 0.12 | 0.68 | 17.7 | 18 | 17.68 | 5141738 |
| 1723848000 | 17.7 | 0.72 | 4.24 | 17.04 | 17.77 | 17.04 | 5891118 |
| 1723761600 | 16.98 | 0.9 | 5.60 | 16.649999 | 17.015 | 16.57 | 6937505 |
| 1723675200 | 16.079999 | 0.04 | 0.25 | 16.16 | 16.16 | 15.895 | 2830582 |
| 1723588800 | 16.04 | 0.23 | 1.45 | 15.66 | 16.145 | 15.65 | 3963804 |
| 1723502400 | 15.81 | 0.23 | 1.48 | 15.68 | 16.1 | 15.59 | 3613100 |
| 1723243200 | 15.58 | -0.18 | -1.14 | 15.73 | 15.73 | 15.37 | 3892091 |
| 1723156800 | 15.76 | 0.54 | 3.55 | 15.29 | 15.785 | 15.28 | 3873799 |
| 1723070400 | 15.22 | -0.29 | -1.87 | 15.81 | 15.84 | 15.02 | 4268927 |
| 1722984000 | 15.51 | 0.33 | 2.17 | 15.3 | 15.7 | 15.075 | 6144116 |
| 1722897600 | 15.18 | -0.75 | -4.71 | 15 | 15.26 | 14.59 | 8255897 |
| 1722638400 | 15.93 | -0.85 | -5.07 | 16.14 | 16.19 | 15.67 | 5189678 |
| 1722552000 | 16.78 | -0.5 | -2.89 | 17.39 | 17.44 | 16.565 | 4777578 |
| 1722465600 | 17.28 | -0.02 | -0.12 | 17.4 | 17.53 | 17.21 | 5113111 |
| 1722379200 | 17.3 | 0.21 | 1.23 | 17.13 | 17.43 | 16.96 | 5680384 |
| 1722292800 | 17.09 | 0.52 | 3.14 | 16.7 | 17.12 | 16.45 | 5942862 |
| 1722033600 | 16.57 | 0.11 | 0.67 | 16.62 | 16.68 | 16.465 | 4790262 |
| 1721947200 | 16.46 | -0.02 | -0.12 | 16.42 | 16.66 | 16.2 | 4373707 |
| 1721860800 | 16.48 | -0.33 | -1.96 | 16.57 | 16.68 | 16.32 | 5333410 |
| 1721774400 | 16.81 | 0.18 | 1.08 | 16.5 | 16.97 | 16.44 | 5082552 |
| 1721688000 | 16.630099 | 0.26 | 1.59 | 16.39 | 16.69 | 16.18 | 4591846 |
| 1721428800 | 16.37 | -0.08 | -0.49 | 16.45 | 16.649999 | 16.27 | 6172017 |
| 1721342400 | 16.45 | -0.36 | -2.14 | 16.73 | 16.91 | 16.36 | 6903514 |
| 1721256000 | 16.81 | 0 | 0.00 | 16.76 | 16.965 | 16.665 | 7519014 |
| 1721169600 | 16.81 | -0.04 | -0.24 | 17.01 | 17.05 | 16.76 | 10289290 |
| 1721083200 | 16.85 | -2.24 | -11.73 | 16.309999 | 17 | 16.07 | 23478676 |
| 1720824000 | 19.09 | -0.46 | -2.35 | 19.58 | 19.61 | 19.06 | 3390672 |
| 1720737600 | 19.55 | 0.73 | 3.88 | 19.08 | 19.71 | 19 | 4270789 |
| 1720651200 | 18.82 | -0.05 | -0.26 | 18.96 | 19.16 | 18.81 | 3582101 |
| 1720564800 | 18.87 | -0.06 | -0.32 | 18.96 | 19.305 | 18.8 | 3908059 |
| 1720478400 | 18.93 | -0.71 | -3.62 | 19.49 | 19.7059 | 18.9 | 6174952 |
| 1720219200 | 19.64 | 1.71 | 9.54 | 19.4 | 20.47 | 19.28 | 17250948 |
| 1720040640 | 17.93 | 0.11 | 0.62 | 18 | 18.435 | 17.88 | 3687701 |
| 1719960000 | 17.82 | -0.43 | -2.36 | 18.32 | 18.56 | 17.765 | 5536876 |
| 1719873600 | 18.25 | -0.95 | -4.95 | 19.05 | 19.15 | 18.24 | 5238498 |
| 1719614400 | 19.2 | 0.5 | 2.67 | 18.6 | 19.2 | 18.6 | 4709139 |
| 1719528000 | 18.7 | -0.37 | -1.94 | 18.75 | 18.76 | 18.46 | 4322174 |
| 1719441600 | 19.07 | -0.4 | -2.05 | 19.4 | 19.4 | 18.96 | 3527538 |
| 1719355200 | 19.47 | 0.44 | 2.31 | 19.03 | 19.49 | 18.87 | 3850125 |
| 1719268800 | 19.03 | 0.73 | 3.99 | 18.4 | 19.135 | 18.265 | 5895927 |
| 1719009600 | 18.3 | -0.03 | -0.16 | 18.4 | 18.46 | 18.1799 | 6082884 |
| 1718923200 | 18.33 | 0.1 | 0.55 | 18.2 | 18.475 | 18.17 | 4279852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
