News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9311 | -12.9003437334 | 22.7211 | 22.91 | 19.02 | 37464623 | 19.98020195 | CS |
| 4 | -7.73 | -28.0886627907 | 27.52 | 30.28 | 19.02 | 60642325 | 24.06709683 | CS |
| 12 | 4.77 | 31.7576564581 | 15.02 | 30.28 | 14.79 | 60521557 | 21.80631944 | CS |
| 26 | 0.7 | 3.66684127816 | 19.09 | 30.28 | 13.165 | 48376790 | 20.51404378 | CS |
| 52 | -6.36 | -24.3212237094 | 26.15 | 34.09 | 13.165 | 56773116 | 21.15862816 | CS |
| 156 | -19.34 | -49.424993611 | 39.13 | 40.78 | 3.11 | 36562816 | 16.82639227 | CS |
| 260 | 18.857 | 2021.11468382 | 0.933 | 83.45 | 0.3522 | 27686713 | 18.10155801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.15 | 0.9 | 4.68 | 19.81 | 20.27 | 19.56 | 20546451 |
| 1734996900 | 19.25 | -0.71 | -3.56 | 19.98 | 20.07 | 19.02 | 28841823 |
| 1734737700 | 19.96 | -0.41 | -2.01 | 19.92 | 20.68 | 19.75 | 54891178 |
| 1734651300 | 20.37 | -1.24 | -5.74 | 22.54 | 22.91 | 19.87 | 47649922 |
| 1734564900 | 21.61 | -2.99 | -12.15 | 24.1 | 24.845 | 21.32 | 54113696 |
| 1734478500 | 24.6 | 0.04 | 0.16 | 25.395 | 25.5652 | 24.31 | 62298338 |
| 1734392100 | 24.56 | 1.83 | 8.05 | 23.475 | 25.4484 | 23.265 | 65187060 |
| 1734132900 | 22.73 | 0.15 | 0.66 | 22.87 | 23.3 | 22.295 | 40327753 |
| 1734046500 | 22.58 | -0.69 | -2.97 | 23.8 | 24.31 | 22.56 | 50523335 |
| 1733960100 | 23.27 | 0.47 | 2.04 | 23.5 | 24.61 | 22.9201 | 57555755 |
| 1733873700 | 22.805 | -1.05 | -4.40 | 24.37 | 24.5499 | 22.55 | 43719546 |
| 1733787300 | 23.855 | -2.58 | -9.74 | 25.49 | 26.2 | 23.78 | 68440730 |
| 1733528100 | 26.43 | 1.64 | 6.62 | 25.48 | 26.9099 | 25.0001 | 72217520 |
| 1733441700 | 24.79 | -1.17 | -4.51 | 27.16 | 28.07 | 24.78 | 97368366 |
| 1733355300 | 25.96 | 0.83 | 3.30 | 25.17 | 26.1 | 24.58 | 68701982 |
| 1733268900 | 25.13 | -0.5 | -1.95 | 24.5 | 25.73 | 24.15 | 60674983 |
| 1733182500 | 25.63 | -1.79 | -6.53 | 26.85 | 26.905 | 23.82 | 125676392 |
| 1732917840 | 27.42 | 0.5 | 1.86 | 27.52 | 30.28 | 27.14 | 89543278 |
| 1732750500 | 26.92 | 1.95 | 7.81 | 26.03 | 27.3167 | 25 | 87793526 |
| 1732664100 | 24.97 | -1.45 | -5.49 | 25.06 | 27.91 | 24.65 | 90860478 |
| 1732577700 | 26.42 | 0.39 | 1.50 | 27.05 | 28.8882 | 24.8659 | 125133384 |
| 1732318500 | 26.03 | 1.85 | 7.65 | 23.65 | 26.71 | 23.11 | 104962973 |
| 1732232100 | 24.18 | 1.55 | 6.85 | 25.21 | 25.75 | 22.5 | 166094653 |
| 1732145700 | 22.63 | 2.77 | 13.95 | 20.74 | 23.4825 | 20.5193 | 123724113 |
| 1732059300 | 19.86 | 1.76 | 9.69 | 18.3 | 20.65 | 18.27 | 88477544 |
| 1731972900 | 18.105 | -2.97 | -14.07 | 19.83 | 21.16 | 17.72 | 121825375 |
| 1731713700 | 21.07 | 0.28 | 1.35 | 21.27 | 21.3 | 20.01 | 42659014 |
| 1731627300 | 20.79 | -0.91 | -4.19 | 22.48 | 22.9 | 20.18 | 46809141 |
| 1731540900 | 21.7 | -3.53 | -13.99 | 24.32 | 26.1732 | 21.43 | 94453362 |
| 1731454500 | 25.23 | 0.22 | 0.88 | 24.1 | 25.3806 | 23.46 | 86007361 |
| 1731368100 | 25.01 | 5.76 | 29.92 | 22.3 | 25.458 | 21.8 | 124605207 |
| 1731108900 | 19.25 | -0.06 | -0.31 | 19.14 | 19.43 | 18.57 | 46973941 |
| 1731022500 | 19.31 | -0.01 | -0.05 | 18.89 | 19.5497 | 18.745 | 50124951 |
| 1730936100 | 19.32 | 3.08 | 18.97 | 17.61 | 19.6 | 17.2445 | 82719937 |
| 1730849700 | 16.239999 | 0.74 | 4.77 | 15.96 | 16.355 | 15.7 | 32024426 |
| 1730763300 | 15.5 | -0.61 | -3.79 | 15.87 | 15.94 | 15.31 | 29611768 |
| 1730500500 | 16.11 | -0.66 | -3.94 | 16.93 | 17.3699 | 16.1 | 32590853 |
| 1730414100 | 16.77 | -1.51 | -8.26 | 18.15 | 18.24 | 16.45 | 39561965 |
| 1730327700 | 18.28 | -0.65 | -3.43 | 18.35 | 19.12 | 18.01 | 33396694 |
| 1730241300 | 18.93 | -0.01 | -0.05 | 19.39 | 19.94 | 18.71 | 65336787 |
| 1730154900 | 18.94 | 1.88 | 11.02 | 17.72 | 19.19 | 17.62 | 60391786 |
| 1729895700 | 17.06 | -1.16 | -6.37 | 18.15 | 18.295 | 16.95 | 55487438 |
| 1729809300 | 18.22 | 0.15 | 0.83 | 18.476 | 18.99 | 17.7301 | 48520434 |
| 1729722900 | 18.07 | -0.9 | -4.74 | 18.6 | 18.75 | 17.33 | 44296144 |
| 1729636500 | 18.97 | 0.26 | 1.39 | 18.34 | 19.14 | 18.11 | 32283780 |
| 1729550100 | 18.71 | -0.17 | -0.90 | 18.7 | 18.77 | 17.86 | 42538484 |
| 1729290900 | 18.88 | 0.87 | 4.83 | 18.37 | 19.1 | 18.26 | 47363627 |
| 1729204500 | 18.01 | -0.07 | -0.39 | 17.97 | 18.49 | 17.115 | 43438708 |
| 1729118100 | 18.08 | 1.16 | 6.86 | 17.5 | 18.19 | 16.96 | 53003499 |
| 1729031700 | 16.92 | -0.06 | -0.35 | 17.05 | 17.92 | 16.630099 | 50426312 |
| 1728945300 | 16.98 | 0.9 | 5.60 | 16.79 | 17.945 | 16.3594 | 65640045 |
| 1728686100 | 16.079999 | 0.85 | 5.58 | 15.43 | 16.23 | 15.31 | 36360659 |
| 1728599700 | 15.23 | -0.21 | -1.36 | 15.39 | 15.5 | 15.06 | 20865743 |
| 1728513300 | 15.44 | -0.39 | -2.46 | 15.78 | 16.1494 | 15.35 | 26027113 |
| 1728426900 | 15.83 | -0.16 | -1.00 | 15.75 | 16.37 | 15.65 | 25036852 |
| 1728340500 | 15.99 | -0.32 | -1.96 | 16.43 | 16.719999 | 15.52 | 30598361 |
| 1728081300 | 16.309999 | 0.84 | 5.43 | 15.81 | 16.64 | 15.55 | 32260305 |
| 1727994900 | 15.47 | 0.26 | 1.71 | 15.04 | 15.48 | 14.79 | 26937119 |
| 1727908500 | 15.21 | 0.14 | 0.93 | 15.02 | 15.53 | 14.845 | 26524769 |
| 1727822100 | 15.07 | -1.15 | -7.09 | 16.129999 | 16.19 | 14.665 | 36506693 |
| 1727735700 | 16.219999 | -1.07 | -6.19 | 16.61 | 16.71 | 16.079999 | 30793989 |
| 1727476500 | 17.29 | -0.23 | -1.31 | 17.88 | 17.92 | 16.845 | 41081696 |
| 1727390100 | 17.52 | 1.38 | 8.55 | 16.7 | 18.25 | 16.5 | 60351347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
