News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.10970464135 | 14.22 | 15.125 | 14.085 | 21408645 | 14.62051677 | CS |
| 4 | 1.05 | 7.79510022272 | 13.47 | 15.125 | 12.92 | 23496248 | 14.11144725 | CS |
| 12 | 3.74 | 34.693877551 | 10.78 | 15.125 | 10.43 | 33301949 | 12.3107341 | CS |
| 26 | 2.35 | 19.309778143 | 12.17 | 15.125 | 9.07 | 34667846 | 11.46225692 | CS |
| 52 | 2.27 | 18.5306122449 | 12.25 | 16.15 | 9.07 | 33799692 | 12.77079124 | CS |
| 156 | -3.62 | -19.9558985667 | 18.14 | 21.42 | 9.07 | 32511175 | 14.29764218 | CS |
| 260 | -14.4 | -49.7925311203 | 28.92 | 30.78 | 8.25 | 40110448 | 15.21265919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 14.52 | -0.11 | -0.75 | 14.67 | 14.7394 | 14.5 | 9503512 |
| 1732750500 | 14.63 | -0.01 | -0.07 | 14.68 | 14.75 | 14.46 | 14421948 |
| 1732664100 | 14.64 | -0.28 | -1.88 | 14.79 | 15.01 | 14.605 | 21617795 |
| 1732577700 | 14.92 | 0.54 | 3.76 | 14.65 | 15.125 | 14.555 | 30591809 |
| 1732318500 | 14.38 | 0.18 | 1.27 | 14.22 | 14.44 | 14.085 | 20205836 |
| 1732232100 | 14.2 | -0.26 | -1.80 | 14.48 | 14.575 | 14.175 | 20745373 |
| 1732145700 | 14.46 | 0.13 | 0.91 | 14.2 | 14.49 | 14 | 25399770 |
| 1732059300 | 14.33 | 0.04 | 0.28 | 13.93 | 14.4 | 13.84 | 25306336 |
| 1731972900 | 14.29 | -0.1 | -0.69 | 14.39 | 14.435 | 14.03 | 18706913 |
| 1731713700 | 14.39 | 0.13 | 0.91 | 14.22 | 14.4 | 14.05 | 22742731 |
| 1731627300 | 14.26 | 0.25 | 1.78 | 14.22 | 14.665 | 14.175 | 33104312 |
| 1731540900 | 14.01 | 0.1 | 0.72 | 14.05 | 14.55 | 13.97 | 30208777 |
| 1731454500 | 13.91 | -0.25 | -1.77 | 13.97 | 14.08 | 13.73 | 20328095 |
| 1731368100 | 14.16 | 0.35 | 2.53 | 13.94 | 14.16 | 13.891 | 22800438 |
| 1731108900 | 13.81 | 0.19 | 1.40 | 13.69 | 14.03 | 13.67 | 20250366 |
| 1731022500 | 13.62 | -0.38 | -2.71 | 13.94 | 14 | 13.6 | 19628761 |
| 1730936100 | 14 | 0.81 | 6.14 | 14.01 | 14.08 | 13.795 | 35888910 |
| 1730849700 | 13.19 | 0.2 | 1.54 | 12.95 | 13.22 | 12.92 | 19089512 |
| 1730763300 | 12.99 | -0.55 | -4.06 | 13.5 | 13.48 | 12.96 | 25625969 |
| 1730500500 | 13.54 | 0.14 | 1.04 | 13.47 | 13.66 | 13.4 | 23055473 |
| 1730414100 | 13.4 | -0.54 | -3.87 | 13.79 | 13.89 | 13.38 | 26290963 |
| 1730327700 | 13.94 | 0.12 | 0.87 | 13.655 | 13.9889 | 13.63 | 22434924 |
| 1730241300 | 13.82 | 0.22 | 1.62 | 13.38 | 13.86 | 13.28 | 28673975 |
| 1730154900 | 13.6 | 0.45 | 3.42 | 13.66 | 13.85 | 13.56 | 37035718 |
| 1729895700 | 13.15 | 0.37 | 2.90 | 12.94 | 13.44 | 12.75 | 44308706 |
| 1729809300 | 12.78 | -0.05 | -0.39 | 13.18 | 13.63 | 12.415 | 65488163 |
| 1729722900 | 12.83 | -0.13 | -1.00 | 12.85 | 13.04 | 12.66 | 30163704 |
| 1729636500 | 12.96 | -0.01 | -0.08 | 12.93 | 13.03 | 12.615 | 24127203 |
| 1729550100 | 12.97 | -0.12 | -0.92 | 12.98 | 13.1 | 12.775 | 27934281 |
| 1729290900 | 13.09 | 0.28 | 2.19 | 12.86 | 13.24 | 12.76 | 38277327 |
| 1729204500 | 12.81 | -0.08 | -0.62 | 12.865 | 12.97 | 12.67 | 30145525 |
| 1729118100 | 12.89 | 0.86 | 7.15 | 12.18 | 12.92 | 12.14 | 53027828 |
| 1729031700 | 12.03 | 0.16 | 1.35 | 12.12 | 12.47 | 12 | 36469813 |
| 1728945300 | 11.87 | 0.08 | 0.68 | 11.84 | 11.9476 | 11.7 | 20590178 |
| 1728686100 | 11.79 | 0.03 | 0.26 | 11.72 | 11.82 | 11.53 | 17682604 |
| 1728599700 | 11.76 | -0.17 | -1.42 | 11.77 | 12 | 11.65 | 26489720 |
| 1728513300 | 11.93 | 0.01 | 0.08 | 12.01 | 12.25 | 11.8732 | 34161535 |
| 1728426900 | 11.92 | 0.39 | 3.38 | 11.65 | 12.12 | 11.63 | 44671714 |
| 1728340500 | 11.53 | 0.02 | 0.17 | 11.55 | 11.6785 | 11.373 | 27585394 |
| 1728081300 | 11.51 | 0.69 | 6.38 | 11.3602 | 11.97 | 11.29 | 53718753 |
| 1727994900 | 10.82 | 0.08 | 0.74 | 10.69 | 10.94 | 10.565 | 32403871 |
| 1727908500 | 10.74 | -0.16 | -1.47 | 10.73 | 10.86 | 10.605 | 28761250 |
| 1727822100 | 10.9 | -0.34 | -3.02 | 11.27 | 11.33 | 10.82 | 42773398 |
| 1727735700 | 11.24 | -0.32 | -2.77 | 11.47 | 11.58 | 11.2 | 26670774 |
| 1727476500 | 11.56 | -0.23 | -1.95 | 11.82 | 11.86 | 11.56 | 30734999 |
| 1727390100 | 11.79 | 0.79 | 7.18 | 11.36 | 11.98 | 11.4169 | 62325457 |
| 1727303700 | 11 | -0.04 | -0.36 | 11.06 | 11.175 | 10.97 | 29079568 |
| 1727217300 | 11.04 | 0.06 | 0.55 | 11.01 | 11.176 | 10.92 | 29430346 |
| 1727130900 | 10.98 | -0.03 | -0.27 | 11 | 11.03 | 10.76 | 30774302 |
| 1726871700 | 11.01 | -0.1 | -0.90 | 11.07 | 11.12 | 10.88 | 165760140 |
| 1726785300 | 11.11 | 0.08 | 0.73 | 11.32 | 11.39 | 11.06 | 34517577 |
| 1726698900 | 11.03 | -0.14 | -1.25 | 11.24 | 11.285 | 10.92 | 37349978 |
| 1726612500 | 11.17 | 0.36 | 3.33 | 10.99 | 11.26 | 10.95 | 38158871 |
| 1726526100 | 10.81 | 0.12 | 1.12 | 10.649 | 10.87 | 10.62 | 31021224 |
| 1726266900 | 10.69 | -0.19 | -1.75 | 10.98 | 11.18 | 10.61 | 36824242 |
| 1726180500 | 10.88 | 0.11 | 1.02 | 11.03 | 11.135 | 10.43 | 37832374 |
| 1726094100 | 10.77 | -0.22 | -2.00 | 10.95 | 11.01 | 10.485 | 40482547 |
| 1726007700 | 10.99 | -0.23 | -2.05 | 11.21 | 11.25 | 10.87 | 31743704 |
| 1725921300 | 11.22 | 0.41 | 3.74 | 10.85 | 11.225 | 10.85 | 44453086 |
| 1725662100 | 10.815 | 0.01 | 0.14 | 10.78 | 11.1 | 10.7 | 27816255 |
| 1725575700 | 10.8 | 0.17 | 1.60 | 10.84 | 11.16 | 10.75 | 38449406 |
| 1725489300 | 10.63 | 0.03 | 0.28 | 10.53 | 10.78 | 10.5035 | 22106717 |
| 1725402900 | 10.6 | -0.02 | -0.19 | 10.52 | 10.74 | 10.495 | 23366614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
