News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.350877192982 | 14.25 | 14.6 | 14.08 | 171475 | 14.30345494 | SP |
| 4 | -0.25 | -1.71821305842 | 14.55 | 15.01 | 13.85 | 288963 | 14.41294189 | SP |
| 12 | 0.77 | 5.69105691057 | 13.53 | 15.73 | 13.24 | 437800 | 14.46050431 | SP |
| 26 | -0.23 | -1.58293186511 | 14.53 | 16.3864 | 13.17 | 384660 | 14.71198896 | SP |
| 52 | -0.79 | -5.23525513585 | 15.09 | 16.3864 | 13.17 | 412212 | 14.75789057 | SP |
| 156 | 1.76 | 14.0350877193 | 12.54 | 21.12 | 12.25 | 850318 | 16.10387946 | SP |
| 260 | 4.08 | 39.9217221135 | 10.22 | 21.12 | 5.1 | 1006626 | 12.51225253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 14.3 | -0.26 | -1.79 | 14.64 | 14.64 | 14.255 | 261849 |
| 1733268600 | 14.56 | 0.41 | 2.90 | 14.37 | 14.6 | 14.3 | 184253 |
| 1733182200 | 14.15 | -0.13 | -0.91 | 14.3 | 14.33 | 14.08 | 282101 |
| 1732917840 | 14.28 | -0.01 | -0.07 | 14.2 | 14.48 | 14.2 | 74231 |
| 1732750200 | 14.29 | 0.04 | 0.28 | 14.25 | 14.38 | 14.17 | 151432 |
| 1732663800 | 14.25 | -0.09 | -0.63 | 14.46 | 14.59 | 14.14 | 213495 |
| 1732577400 | 14.34 | -0.43 | -2.91 | 14.51 | 14.6 | 14.29 | 358403 |
| 1732318200 | 14.77 | 0.2 | 1.37 | 14.55 | 14.85 | 14.53 | 249110 |
| 1732231800 | 14.57 | 0.23 | 1.60 | 14.55 | 14.585 | 14.42 | 160548 |
| 1732145400 | 14.34 | -0.07 | -0.49 | 14.49 | 14.498 | 14.255 | 199572 |
| 1732059000 | 14.41 | 0.05 | 0.35 | 14.4 | 14.47 | 14.23 | 287148 |
| 1731972600 | 14.36 | 0.47 | 3.38 | 14.11 | 14.395 | 14.11 | 193075 |
| 1731713400 | 13.89 | -0.31 | -2.18 | 14.13 | 14.2 | 13.85 | 386594 |
| 1731627000 | 14.2 | 0.11 | 0.78 | 14.36 | 14.36 | 14.105 | 201093 |
| 1731540600 | 14.09 | 0 | 0.00 | 14.01 | 14.235 | 13.87 | 369630 |
| 1731454200 | 14.09 | -0.03 | -0.21 | 14.28 | 14.3 | 14.05 | 238434 |
| 1731367800 | 14.12 | -0.42 | -2.89 | 14.16 | 14.21 | 14.07 | 330025 |
| 1731108600 | 14.54 | -0.29 | -1.96 | 14.7 | 14.7 | 14.46 | 220698 |
| 1731022200 | 14.83 | 0.04 | 0.27 | 14.7 | 15.01 | 14.62 | 619310 |
| 1730935800 | 14.79 | -0.07 | -0.47 | 14.55 | 14.96 | 14.55 | 787067 |
| 1730849400 | 14.86 | 0.1 | 0.68 | 14.88 | 14.96 | 14.715 | 439371 |
| 1730763000 | 14.76 | 0.47 | 3.29 | 14.66 | 14.78 | 14.56 | 346708 |
| 1730500200 | 14.29 | -0.23 | -1.58 | 14.61 | 14.65 | 14.29 | 418141 |
| 1730413800 | 14.52 | 0.33 | 2.33 | 14.26 | 14.56 | 14.2 | 586062 |
| 1730327400 | 14.19 | 0.34 | 2.45 | 14.05 | 14.23 | 13.99 | 367271 |
| 1730241000 | 13.85 | -0.13 | -0.93 | 13.94 | 13.96 | 13.74 | 457508 |
| 1730154600 | 13.98 | -0.79 | -5.35 | 13.89 | 14.03 | 13.86 | 477389 |
| 1729895400 | 14.77 | 0.23 | 1.58 | 14.68 | 14.8 | 14.6 | 280704 |
| 1729809000 | 14.54 | -0.06 | -0.41 | 14.67 | 14.725 | 14.38 | 351568 |
| 1729722600 | 14.6 | -0.1 | -0.68 | 14.6 | 14.7 | 14.4999 | 254570 |
| 1729636200 | 14.7 | 0.33 | 2.30 | 14.52 | 14.81 | 14.495 | 328600 |
| 1729549800 | 14.37 | 0.18 | 1.27 | 14.38 | 14.475 | 14.26 | 351080 |
| 1729290600 | 14.19 | -0.24 | -1.66 | 14.27 | 14.3 | 14.04 | 429916 |
| 1729204200 | 14.43 | 0.02 | 0.14 | 14.32 | 14.46 | 14.18 | 419898 |
| 1729117800 | 14.41 | -0.06 | -0.41 | 14.4 | 14.435 | 14.231 | 388453 |
| 1729031400 | 14.47 | -0.61 | -4.05 | 14.37 | 14.505 | 14.26 | 602411 |
| 1728945000 | 15.08 | -0.27 | -1.76 | 15.09 | 15.21 | 15 | 374471 |
| 1728685800 | 15.35 | -0.07 | -0.45 | 15.29 | 15.435 | 15.1891 | 500753 |
| 1728599400 | 15.42 | 0.49 | 3.28 | 15.08 | 15.465 | 15.03 | 398617 |
| 1728513000 | 14.93 | -0.12 | -0.80 | 14.73 | 14.945 | 14.61 | 572284 |
| 1728426600 | 15.05 | -0.65 | -4.14 | 15.25 | 15.33 | 14.83 | 906493 |
| 1728340200 | 15.7 | 0.58 | 3.84 | 15.35 | 15.73 | 15.3 | 411870 |
| 1728081000 | 15.12 | 0.06 | 0.40 | 15.14 | 15.33 | 15.07 | 755200 |
| 1727994600 | 15.06 | 0.59 | 4.08 | 14.66 | 15.095 | 14.62 | 1176117 |
| 1727908200 | 14.47 | 0.09 | 0.63 | 14.69 | 14.76 | 14.29 | 750605 |
| 1727821800 | 14.38 | 0.41 | 2.93 | 13.89 | 14.64 | 13.88 | 1081670 |
| 1727735400 | 13.97 | -0.02 | -0.14 | 13.93 | 14.11 | 13.85 | 482735 |
| 1727476200 | 13.99 | 0.24 | 1.75 | 13.8 | 14 | 13.7 | 704212 |
| 1727389800 | 13.75 | -0.45 | -3.17 | 13.8 | 13.955 | 13.68 | 619589 |
| 1727303400 | 14.2 | -0.3 | -2.07 | 14.39 | 14.442 | 14.12 | 924712 |
| 1727217000 | 14.5 | 0.21 | 1.47 | 14.62 | 14.62 | 14.43 | 371665 |
| 1727130600 | 14.29 | -0.08 | -0.56 | 14.31 | 14.51 | 14.09 | 529836 |
| 1726871400 | 14.37 | 0.03 | 0.21 | 14.29 | 14.42 | 14.23 | 369329 |
| 1726785000 | 14.34 | 0.36 | 2.58 | 14.27 | 14.45 | 14.205 | 388483 |
| 1726698600 | 13.98 | -0.22 | -1.55 | 14.04 | 14.23 | 13.975 | 660868 |
| 1726612200 | 14.2 | 0.17 | 1.21 | 14.02 | 14.29 | 14.02 | 415061 |
| 1726525800 | 14.03 | 0.17 | 1.23 | 13.97 | 14.09 | 13.92 | 408033 |
| 1726266600 | 13.86 | -0.03 | -0.22 | 13.93 | 14.0401 | 13.73 | 442442 |
| 1726180200 | 13.89 | 0.36 | 2.66 | 13.71 | 13.965 | 13.62 | 390614 |
| 1726093800 | 13.53 | 0.17 | 1.27 | 13.53 | 13.63 | 13.24 | 429305 |
| 1726007400 | 13.36 | -0.4 | -2.91 | 13.78 | 13.79 | 13.17 | 699618 |
| 1725921000 | 13.76 | 0.03 | 0.22 | 13.64 | 13.84 | 13.58 | 539225 |
| 1725661800 | 13.73 | -0.25 | -1.79 | 14.06 | 14.12 | 13.57 | 725476 |
| 1725575400 | 13.98 | 0.08 | 0.58 | 14.08 | 14.2 | 13.9 | 692283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
