News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.58064516129 | 15.5 | 16.1 | 15.35 | 1409751 | 15.69267323 | CS |
| 4 | -0.84 | -5.11259890444 | 16.43 | 17 | 15.01 | 2153318 | 15.76660545 | CS |
| 12 | 0.98 | 6.70773442847 | 14.61 | 17.29 | 14.31 | 2307851 | 15.6992842 | CS |
| 26 | 2.76 | 21.51208106 | 12.83 | 17.29 | 11.24 | 2440389 | 14.15461089 | CS |
| 52 | 3.69 | 31.0084033613 | 11.9 | 17.29 | 10.78 | 2485289 | 13.40529954 | CS |
| 156 | 7.63 | 95.8542713568 | 7.96 | 17.29 | 6.35 | 3187420 | 9.89349084 | CS |
| 260 | 9.57 | 158.970099668 | 6.02 | 17.29 | 3.11 | 3101289 | 9.02274408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 15.59 | 0.05 | 0.32 | 15.5 | 15.755 | 15.35 | 2273607 |
| 1719873600 | 15.54 | -0.14 | -0.89 | 15.77 | 15.85 | 15.54 | 646897 |
| 1719614400 | 15.68 | -0.09 | -0.57 | 15.88 | 15.97 | 15.58 | 1029192 |
| 1719528000 | 15.77 | -0.08 | -0.50 | 15.99 | 16.1 | 15.77 | 1193626 |
| 1719441600 | 15.85 | 0.23 | 1.47 | 15.5 | 15.86 | 15.48 | 1524872 |
| 1719355200 | 15.62 | -0.07 | -0.45 | 15.6 | 15.7 | 15.5 | 1091348 |
| 1719268800 | 15.69 | -0.03 | -0.19 | 15.8 | 15.95 | 15.53 | 1891225 |
| 1719009600 | 15.72 | -0.17 | -1.07 | 15.81 | 15.87 | 15.545 | 5266035 |
| 1718923200 | 15.89 | 0.42 | 2.71 | 15.64 | 15.925 | 15.58 | 2289296 |
| 1718750400 | 15.47 | 0.17 | 1.11 | 15.21 | 15.625 | 15.1603 | 1966994 |
| 1718664000 | 15.3 | -0.01 | -0.07 | 15.17 | 15.385 | 15.01 | 1676764 |
| 1718404800 | 15.31 | 0.06 | 0.39 | 15.48 | 15.5 | 15.13 | 1939560 |
| 1718318400 | 15.25 | -0.69 | -4.33 | 15.81 | 16.01 | 15.17 | 5542474 |
| 1718232000 | 15.94 | 0.04 | 0.25 | 16.19 | 16.2 | 15.83 | 1375676 |
| 1718145600 | 15.9 | -0.25 | -1.55 | 16.04 | 16.1 | 15.78 | 1273150 |
| 1718059200 | 16.149999 | 0.19 | 1.19 | 16.01 | 16.2 | 15.785 | 2209648 |
| 1717800000 | 15.96 | -0.96 | -5.67 | 16.309999 | 16.3427 | 15.9 | 2671419 |
| 1717713600 | 16.92 | 0.25 | 1.50 | 16.67 | 17 | 16.64 | 2302996 |
| 1717627200 | 16.67 | 0.3 | 1.83 | 16.43 | 16.7 | 16.34 | 1488383 |
| 1717540800 | 16.37 | -0.55 | -3.25 | 16.67 | 16.67 | 16.09 | 1801778 |
| 1717454400 | 16.92 | 0.21 | 1.26 | 16.739999 | 16.93 | 16.695 | 1384087 |
| 1717195200 | 16.71 | -0.1 | -0.59 | 16.89 | 17.0495 | 16.52 | 1535933 |
| 1717108800 | 16.81 | 0.06 | 0.36 | 16.77 | 17.035 | 16.75 | 1955917 |
| 1717022400 | 16.75 | -0.35 | -2.05 | 16.89 | 17.09 | 16.73 | 1384575 |
| 1716936000 | 17.1 | 0.51 | 3.07 | 17 | 17.2 | 16.81 | 1675702 |
| 1716590400 | 16.59 | 0.04 | 0.24 | 16.649999 | 16.83 | 16.54 | 1309582 |
| 1716504000 | 16.55 | 0.01 | 0.06 | 16.469999 | 16.73 | 16.32 | 3711309 |
| 1716417600 | 16.54 | -0.71 | -4.12 | 17.04 | 17.095 | 16.43 | 2640630 |
| 1716331200 | 17.25 | 0.04 | 0.23 | 17.11 | 17.29 | 16.94 | 2526077 |
| 1716244800 | 17.21 | 0.12 | 0.70 | 17.09 | 17.28 | 16.91 | 1803641 |
| 1715985600 | 17.09 | 0.81 | 4.98 | 16.55 | 17.11 | 16.45 | 3721294 |
| 1715899200 | 16.28 | 0.15 | 0.93 | 16.02 | 16.37 | 15.91 | 2550261 |
| 1715812800 | 16.129999 | 0.35 | 2.22 | 15.92 | 16.2 | 15.645 | 2070986 |
| 1715726400 | 15.78 | 0.36 | 2.33 | 15.57 | 15.79 | 15.47 | 1592386 |
| 1715640000 | 15.42 | -0.23 | -1.47 | 15.61 | 15.72 | 15.345 | 1569403 |
| 1715380800 | 15.65 | -0.03 | -0.19 | 15.88 | 15.94 | 15.615 | 2191449 |
| 1715294400 | 15.68 | 0.36 | 2.35 | 15.44 | 15.76 | 15.41 | 2306388 |
| 1715208000 | 15.32 | 0.02 | 0.13 | 15.14 | 15.56 | 15.0518 | 1386812 |
| 1715121600 | 15.3 | 0.03 | 0.20 | 15.2 | 15.425 | 15.18 | 1127032 |
| 1715035200 | 15.27 | 0.24 | 1.60 | 15.4 | 15.49 | 15.22 | 1354100 |
| 1714776000 | 15.03 | 0.07 | 0.47 | 15.01 | 15.15 | 14.8 | 1616096 |
| 1714689600 | 14.96 | 0 | 0.00 | 14.76 | 15.09 | 14.72 | 1863027 |
| 1714603200 | 14.96 | 0.25 | 1.70 | 14.86 | 15.3 | 14.635 | 2554662 |
| 1714516800 | 14.71 | -0.73 | -4.73 | 14.96 | 15.14 | 14.69 | 2660892 |
| 1714430400 | 15.44 | 0.14 | 0.92 | 15.33 | 15.57 | 14.97 | 2046401 |
| 1714171200 | 15.3 | 0.32 | 2.14 | 15.09 | 15.35 | 14.9624 | 2257562 |
| 1714084800 | 14.98 | -0.22 | -1.45 | 14.36 | 15.41 | 14.31 | 5436126 |
| 1713998400 | 15.2 | 0.07 | 0.46 | 15 | 15.28 | 14.94 | 2574333 |
| 1713912000 | 15.13 | 0.37 | 2.51 | 14.67 | 15.16 | 14.63 | 3046112 |
| 1713825600 | 14.76 | -0.54 | -3.53 | 14.8 | 15.11 | 14.71 | 2964095 |
| 1713566400 | 15.3 | 0.24 | 1.59 | 14.99 | 15.4 | 14.99 | 3181468 |
| 1713480000 | 15.06 | 0.12 | 0.80 | 15.14 | 15.19 | 14.89 | 1513746 |
| 1713393600 | 14.94 | 0.06 | 0.40 | 15.01 | 15.26 | 14.81 | 2083965 |
| 1713307200 | 14.88 | -0.11 | -0.73 | 14.68 | 15.04 | 14.57 | 1875731 |
| 1713220800 | 14.99 | -0.22 | -1.45 | 15.34 | 15.42 | 14.71 | 3895953 |
| 1712961600 | 15.21 | -0.16 | -1.04 | 15.72 | 16.01 | 15.0501 | 5403441 |
| 1712875200 | 15.37 | 0.21 | 1.39 | 15.32 | 15.485 | 14.985 | 2387569 |
| 1712788800 | 15.16 | 0.1 | 0.66 | 14.6004 | 15.185 | 14.6004 | 2926759 |
| 1712702400 | 15.06 | 0.2 | 1.35 | 15.37 | 15.45 | 14.93 | 3726847 |
| 1712616000 | 14.86 | 0.03 | 0.20 | 14.99 | 15.27 | 14.65 | 2955685 |
| 1712356800 | 14.83 | 0.32 | 2.21 | 14.5 | 14.98 | 14.4913 | 2186229 |
| 1712270400 | 14.51 | -0.35 | -2.36 | 14.82 | 14.86 | 14.49 | 2615782 |
| 1712184000 | 14.86 | 0.23 | 1.57 | 14.54 | 14.935 | 14.51 | 2506710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
