News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.96078431373 | 21.42 | 21.5 | 20.11 | 3119277 | 20.72533551 | CS |
| 4 | -0.6 | -2.77777777778 | 21.6 | 22.065 | 20.11 | 3881227 | 21.36187584 | CS |
| 12 | 2.1 | 11.1111111111 | 18.9 | 22.065 | 17.57 | 3599019 | 19.83064841 | CS |
| 26 | 2.1 | 11.1111111111 | 18.9 | 22.065 | 17.57 | 3251526 | 19.40829462 | CS |
| 52 | 1.23 | 6.2215477997 | 19.77 | 22.065 | 15.87 | 3290669 | 18.82069314 | CS |
| 156 | -2.44 | -10.409556314 | 23.44 | 26.99 | 15.36 | 3163507 | 19.671058 | CS |
| 260 | 10.38 | 97.7401129944 | 10.62 | 26.99 | 6.53 | 3269797 | 18.05743189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21 | 0.33 | 1.60 | 20.6 | 21.07 | 20.475 | 2993651 |
| 1741304100 | 20.67 | 0.1 | 0.49 | 20.38 | 20.77 | 20.28 | 2492082 |
| 1741217700 | 20.57 | 0.12 | 0.59 | 20.45 | 20.64 | 20.11 | 3229935 |
| 1741131300 | 20.45 | -0.57 | -2.71 | 20.9 | 20.92 | 20.28 | 3993993 |
| 1741044900 | 21.02 | -0.28 | -1.31 | 21.42 | 21.5 | 20.865 | 3066660 |
| 1740785700 | 21.3 | 0.09 | 0.42 | 21.25 | 21.46 | 21.105 | 4982116 |
| 1740699300 | 21.21 | -0.04 | -0.19 | 21.17 | 21.45 | 21.02 | 4757476 |
| 1740612900 | 21.25 | -0.31 | -1.44 | 21.56 | 21.61 | 21.13 | 3633009 |
| 1740526500 | 21.56 | 0.37 | 1.75 | 21.19 | 21.85 | 21.12 | 5388104 |
| 1740440100 | 21.19 | 0.04 | 0.19 | 21.3 | 21.35 | 20.995 | 4114711 |
| 1740180900 | 21.15 | -0.65 | -2.98 | 21.8 | 21.92 | 20.99 | 4653189 |
| 1740094500 | 21.8 | 0.02 | 0.09 | 21.88 | 22.01 | 21.78 | 3347786 |
| 1740008100 | 21.78 | -0.01 | -0.05 | 21.67 | 21.805 | 21.56 | 3366941 |
| 1739921700 | 21.79 | -0.15 | -0.68 | 21.96 | 22.03 | 21.545 | 4139812 |
| 1739576100 | 21.94 | 0.02 | 0.09 | 21.93 | 22.065 | 21.875 | 3730836 |
| 1739489700 | 21.92 | 0.2 | 0.92 | 21.79 | 22.03 | 21.68 | 4303737 |
| 1739403300 | 21.72 | -0.13 | -0.59 | 21.72 | 22.04 | 21.62 | 3665951 |
| 1739316900 | 21.85 | 0.55 | 2.58 | 21.27 | 21.9 | 21.22 | 3801025 |
| 1739230500 | 21.3 | -0.18 | -0.84 | 21.6 | 21.615 | 20.905 | 4591566 |
| 1738971300 | 21.48 | 0.05 | 0.23 | 21.47 | 21.63 | 21.2 | 4131094 |
| 1738884900 | 21.43 | 0.59 | 2.83 | 20.96 | 21.88 | 20.84 | 7895840 |
| 1738798500 | 20.84 | 2.77 | 15.33 | 21.27 | 21.35 | 20.18 | 18409447 |
| 1738712100 | 18.07 | 0.29 | 1.63 | 17.97 | 18.25 | 17.81 | 4896679 |
| 1738625700 | 17.78 | -0.86 | -4.61 | 18.02 | 18.16 | 17.72 | 3781292 |
| 1738366500 | 18.64 | -0.42 | -2.20 | 18.94 | 19.045 | 18.61 | 2295326 |
| 1738280100 | 19.06 | 0.28 | 1.49 | 18.85 | 19.19 | 18.85 | 2020476 |
| 1738193700 | 18.78 | 0.12 | 0.64 | 19.02 | 19.02 | 18.6 | 2510664 |
| 1738107300 | 18.66 | 0.08 | 0.43 | 18.575 | 18.72 | 18.36 | 2078453 |
| 1738020900 | 18.58 | 0.4 | 2.20 | 18.35 | 18.65 | 18.235 | 3302726 |
| 1737761700 | 18.18 | 0.15 | 0.83 | 18.21 | 18.23 | 18.05 | 2080384 |
| 1737675300 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1737588900 | 18.03 | 0.03 | 0.17 | 18.04 | 18.17 | 17.95 | 2134729 |
| 1737502500 | 18 | 0.07 | 0.39 | 18.12 | 18.21 | 17.86 | 2595420 |
| 1737156900 | 17.93 | -0.01 | -0.06 | 18.08 | 18.115 | 17.805 | 2397806 |
| 1737070500 | 17.94 | 0.08 | 0.45 | 17.85 | 17.97 | 17.63 | 2039492 |
| 1736984100 | 17.86 | -0.32 | -1.76 | 18.39 | 18.505 | 17.75 | 2593928 |
| 1736897700 | 18.18 | -0.24 | -1.30 | 18.5 | 18.53 | 17.9848 | 2854681 |
| 1736811300 | 18.42 | -0.26 | -1.39 | 18.56 | 18.67 | 18.375 | 3177398 |
| 1736552100 | 18.68 | 0.25 | 1.36 | 18.26 | 18.74 | 18.245 | 3341006 |
| 1736379300 | 18.43 | 0.17 | 0.93 | 18.11 | 18.4725 | 17.985 | 2519334 |
| 1736292900 | 18.26 | -0.07 | -0.38 | 18.37 | 18.49 | 17.99 | 2710402 |
| 1736206500 | 18.33 | 0.39 | 2.17 | 18.06 | 18.63 | 18.04 | 3561837 |
| 1735947300 | 17.94 | 0.22 | 1.21 | 17.75 | 17.975 | 17.71 | 1543400 |
| 1735860900 | 17.725 | -0.01 | -0.03 | 17.78 | 17.93 | 17.6 | 1429077 |
| 1735688100 | 17.73 | 0.05 | 0.28 | 17.72 | 17.82 | 17.57 | 2041730 |
| 1735601700 | 17.68 | -0.28 | -1.56 | 17.83 | 17.9 | 17.575 | 1252349 |
| 1735342500 | 17.96 | -0.04 | -0.22 | 17.94 | 18.19 | 17.9 | 1505793 |
| 1735256100 | 18 | 0.06 | 0.33 | 17.9 | 18.085 | 17.78 | 2158955 |
| 1735077840 | 17.94 | 0.12 | 0.67 | 17.885 | 17.95 | 17.74 | 1149874 |
| 1734996900 | 17.82 | -0.04 | -0.22 | 17.77 | 17.88 | 17.58 | 2242721 |
| 1734737700 | 17.86 | 0.05 | 0.28 | 17.62 | 17.985 | 17.58 | 14453210 |
| 1734651300 | 17.81 | -0.34 | -1.87 | 18.14 | 18.32 | 17.67 | 3299484 |
| 1734564900 | 18.15 | -0.51 | -2.73 | 18.62 | 18.87 | 18.1 | 2304789 |
| 1734478500 | 18.66 | -0.21 | -1.11 | 18.85 | 19.01 | 18.5 | 2113926 |
| 1734392100 | 18.87 | 0 | 0.00 | 18.83 | 19.175 | 18.77 | 2748602 |
| 1734132900 | 18.87 | -0.45 | -2.33 | 19.22 | 19.31 | 18.705 | 2103933 |
| 1734046500 | 19.32 | 0.13 | 0.68 | 19.11 | 19.37 | 19 | 1601883 |
| 1733960100 | 19.19 | 0.16 | 0.84 | 19.11 | 19.23 | 18.96 | 1883855 |
| 1733873700 | 19.03 | -0.1 | -0.52 | 19.07 | 19.4399 | 18.985 | 2029031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
