News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1703 | -0.93468715697 | 18.22 | 18.27 | 17.96 | 3853719 | 18.11588422 | SP |
| 4 | -0.000299999999999 | -0.00166204986149 | 18.05 | 18.35 | 17.95 | 3118730 | 18.14656162 | SP |
| 12 | 0.9997 | 5.8633431085 | 17.05 | 18.35 | 16.924 | 4493495 | 17.86874415 | SP |
| 26 | 0.4497 | 2.55511363636 | 17.6 | 18.35 | 15.91 | 4711817 | 17.6375929 | SP |
| 52 | 1.0797 | 6.36240424278 | 16.97 | 18.35 | 15.91 | 4147081 | 17.6049883 | SP |
| 156 | -4.8503 | -21.180349345 | 22.9 | 23.09 | 15 | 4542497 | 18.0950347 | SP |
| 260 | -5.1403 | -22.1660198361 | 23.19 | 25.2647 | 15 | 3230589 | 18.77480046 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 18.06 | 0.09 | 0.50 | 18.025 | 18.1366 | 18.01 | 3443750 |
| 1730414100 | 17.97 | -0.24 | -1.32 | 18.16 | 18.16 | 17.96 | 5279957 |
| 1730327700 | 18.21 | -0.05 | -0.27 | 18.2399 | 18.26 | 18.2 | 3118310 |
| 1730241300 | 18.26 | 0.09 | 0.50 | 18.18 | 18.27 | 18.15 | 2965667 |
| 1730154900 | 18.17 | 0.02 | 0.11 | 18.22 | 18.22 | 18.17 | 4050075 |
| 1729895700 | 18.15 | 0.03 | 0.17 | 18.17 | 18.24 | 18.144 | 4525657 |
| 1729809300 | 18.12 | 0.1 | 0.55 | 18.09 | 18.1299 | 18.05 | 3254183 |
| 1729722900 | 18.02 | -0.14 | -0.77 | 18.13 | 18.14 | 17.95 | 4231393 |
| 1729636500 | 18.16 | 0.01 | 0.06 | 18.1029 | 18.19 | 18.0911 | 2677879 |
| 1729550100 | 18.15 | -0.18 | -0.98 | 18.14 | 18.17 | 18.08 | 3340422 |
| 1729290900 | 18.33 | 0.12 | 0.66 | 18.3 | 18.35 | 18.2789 | 4417550 |
| 1729204500 | 18.21 | -0.02 | -0.11 | 18.245 | 18.245 | 18.2 | 3328851 |
| 1729118100 | 18.23 | 0.01 | 0.05 | 18.23 | 18.24 | 18.21 | 2403205 |
| 1729031700 | 18.22 | -0.01 | -0.05 | 18.23 | 18.23 | 18.2 | 1963859 |
| 1728945300 | 18.23 | 0.02 | 0.11 | 18.23 | 18.23 | 18.21 | 2095734 |
| 1728686100 | 18.21 | 0.03 | 0.17 | 18.18 | 18.21 | 18.17 | 1559733 |
| 1728599700 | 18.18 | 0.03 | 0.17 | 18.1601 | 18.19 | 18.145 | 1853588 |
| 1728513300 | 18.15 | 0.04 | 0.22 | 18.11 | 18.16 | 18.11 | 1778637 |
| 1728426900 | 18.11 | 0.11 | 0.61 | 18.04 | 18.12 | 18.04 | 1917578 |
| 1728340500 | 18 | -0.08 | -0.44 | 18.055 | 18.08 | 17.98 | 3066951 |
| 1728081300 | 18.08 | 0.12 | 0.67 | 18.04 | 18.08 | 17.985 | 3247456 |
| 1727994900 | 17.96 | -0.01 | -0.06 | 17.94 | 18 | 17.9001 | 2933483 |
| 1727908500 | 17.97 | 0.04 | 0.22 | 17.92 | 17.99 | 17.87 | 2313966 |
| 1727822100 | 17.93 | -0.11 | -0.61 | 18.03 | 18.03 | 17.85 | 4510686 |
| 1727735520 | 18.04 | 0.03 | 0.17 | 18.01 | 18.04 | 17.96 | 3805040 |
| 1727476500 | 18.01 | -0.02 | -0.11 | 18.04 | 18.045 | 17.99 | 2550309 |
| 1727390100 | 18.03 | 0.05 | 0.28 | 18.03 | 18.0463 | 17.98 | 2422151 |
| 1727303700 | 17.98 | 0.01 | 0.06 | 17.97 | 18 | 17.95 | 3023379 |
| 1727217300 | 17.97 | 0.03 | 0.17 | 17.95 | 17.99 | 17.89 | 3965030 |
| 1727130900 | 17.94 | -0.14 | -0.77 | 17.92 | 17.94 | 17.9 | 3523988 |
| 1726871700 | 18.08 | -0.04 | -0.22 | 18.08 | 18.13 | 17.93 | 5637211 |
| 1726785300 | 18.12 | 0.11 | 0.61 | 18.13 | 18.17 | 18.11 | 4547335 |
| 1726698900 | 18.01 | 0.01 | 0.06 | 18.02 | 18.1 | 17.949 | 4877132 |
| 1726612500 | 18 | 0.01 | 0.06 | 18.03 | 18.0699 | 17.9346 | 5020481 |
| 1726526100 | 17.99 | -0.02 | -0.11 | 17.97 | 17.99 | 17.9099 | 4503415 |
| 1726266900 | 18.01 | 0.08 | 0.45 | 17.94 | 18.02 | 17.935 | 4982112 |
| 1726180500 | 17.93 | 0.1 | 0.56 | 17.834 | 17.95 | 17.79 | 5311803 |
| 1726094100 | 17.83 | 0.29 | 1.65 | 17.58 | 17.85 | 17.293 | 5110692 |
| 1726007700 | 17.54 | 0.12 | 0.69 | 17.45 | 17.55 | 17.3201 | 3498879 |
| 1725921300 | 17.42 | 0.24 | 1.40 | 17.31 | 17.43 | 17.23 | 4416810 |
| 1725662100 | 17.18 | -0.41 | -2.33 | 17.5599 | 17.58 | 17.16 | 6755057 |
| 1725575700 | 17.59 | 0.03 | 0.17 | 17.54 | 17.69 | 17.48 | 4322405 |
| 1725489300 | 17.56 | -0.01 | -0.06 | 17.52 | 17.66 | 17.47 | 4596942 |
| 1725402900 | 17.57 | -0.32 | -1.79 | 17.84 | 17.84 | 17.5 | 4860631 |
| 1725057300 | 17.89 | 0.13 | 0.73 | 17.83 | 17.89 | 17.761 | 4040388 |
| 1724970900 | 17.76 | 0.04 | 0.23 | 17.8 | 17.87 | 17.7246 | 4719902 |
| 1724884500 | 17.72 | -0.09 | -0.51 | 17.81 | 17.83 | 17.645 | 5020292 |
| 1724798100 | 17.81 | 0.02 | 0.11 | 17.78 | 17.8368 | 17.72 | 4897997 |
| 1724711700 | 17.79 | -0.06 | -0.34 | 17.85 | 17.86 | 17.735 | 4171972 |
| 1724452500 | 17.85 | 0.12 | 0.68 | 17.79 | 17.86 | 17.7601 | 4530500 |
| 1724366100 | 17.73 | -0.12 | -0.67 | 17.87 | 17.88 | 17.7 | 22151340 |
| 1724279700 | 17.85 | 0.03 | 0.17 | 17.82 | 17.85 | 17.77 | 13883444 |
| 1724193300 | 17.82 | -0.03 | -0.17 | 17.84 | 17.87 | 17.79 | 4001242 |
| 1724106900 | 17.85 | -0.07 | -0.39 | 17.76 | 17.85 | 17.72 | 5407463 |
| 1723847700 | 17.92 | 0.03 | 0.17 | 17.82 | 17.94 | 17.805 | 4944616 |
| 1723761300 | 17.89 | 0.43 | 2.46 | 17.67 | 17.89 | 17.67 | 5676142 |
| 1723674900 | 17.46 | 0.01 | 0.06 | 17.5 | 17.54 | 17.3 | 5486190 |
| 1723588500 | 17.45 | 0.42 | 2.47 | 17.2399 | 17.45 | 17.205 | 4866681 |
| 1723502100 | 17.03 | 0.04 | 0.24 | 17.05 | 17.1499 | 16.924 | 5908408 |
| 1723242900 | 16.99 | 0.1 | 0.59 | 16.87 | 17.0499 | 16.81 | 5338025 |
| 1723156500 | 16.89 | 0.47 | 2.86 | 16.649999 | 16.93 | 16.51 | 6928385 |
| 1723070100 | 16.42 | -0.17 | -1.02 | 16.83 | 16.93 | 16.39 | 7493729 |
| 1722983700 | 16.59 | 0.17 | 1.04 | 16.53 | 16.86 | 16.399999 | 7780875 |
| 1722897300 | 16.42 | -0.49 | -2.90 | 15.925 | 16.66 | 15.92 | 14754228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
