News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.595 | -7.57719714964 | 21.05 | 22.825 | 18.62 | 4815532 | 20.70173507 | CS |
| 4 | -0.355 | -1.79202423019 | 19.81 | 22.825 | 18.62 | 4773675 | 20.65566528 | CS |
| 12 | -2.905 | -12.9919499106 | 22.36 | 26.25 | 18.62 | 4626666 | 22.02054694 | CS |
| 26 | 3.755 | 23.9171974522 | 15.7 | 26.44 | 14.39 | 4773592 | 20.6232153 | CS |
| 52 | -7.675 | -28.2897161813 | 27.13 | 29.19 | 9.46 | 5152167 | 17.37323192 | CS |
| 156 | 1.685 | 9.48227349465 | 17.77 | 38.99 | 6.535 | 5271847 | 17.51630487 | CS |
| 260 | 0 | 0 | 0 | 19.93 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 19.78 | 0.45 | 2.33 | 19.59 | 19.93 | 19.555 | 3142117 |
| 1726180800 | 19.33 | 0.22 | 1.15 | 19.16 | 19.485 | 19.03 | 2904723 |
| 1726094400 | 19.11 | 0.07 | 0.37 | 18.99 | 19.2 | 18.755 | 2596127 |
| 1726008000 | 19.04 | 0.04 | 0.21 | 18.96 | 19.155 | 18.78 | 4349458 |
| 1725921600 | 19 | 0.12 | 0.64 | 18.84 | 19.29 | 18.62 | 4695183 |
| 1725662400 | 18.88 | -0.37 | -1.92 | 19.14 | 19.26 | 18.875 | 4381739 |
| 1725576000 | 19.25 | -0.92 | -4.56 | 20.22 | 20.22 | 19.17 | 3411000 |
| 1725489600 | 20.17 | 0.58 | 2.96 | 19.36 | 20.2 | 19.35 | 6000059 |
| 1725403200 | 19.59 | -0.99 | -4.81 | 20.29 | 20.31 | 19.42 | 6269352 |
| 1725057600 | 20.58 | -0.2 | -0.96 | 20.72 | 20.85 | 20.065 | 6677928 |
| 1724971200 | 20.78 | -0.92 | -4.24 | 19.7 | 21.49 | 19.375 | 11278629 |
| 1724884800 | 21.7 | -1 | -4.41 | 22.21 | 22.515 | 21.62 | 9791061 |
| 1724798400 | 22.7 | 0.22 | 0.98 | 22.23 | 22.765 | 22.23 | 5046127 |
| 1724712000 | 22.48 | 0.31 | 1.40 | 22 | 22.825 | 22 | 5120187 |
| 1724452800 | 22.17 | 0.84 | 3.94 | 21.5 | 22.305 | 21.45 | 3547456 |
| 1724366400 | 21.33 | -0.45 | -2.07 | 21.17 | 21.44 | 21.04 | 3319180 |
| 1724280000 | 21.78 | 0.35 | 1.63 | 21.67 | 21.79 | 21.45 | 2487592 |
| 1724193600 | 21.43 | 0.08 | 0.37 | 21.49 | 21.91 | 21.21 | 3055065 |
| 1724107200 | 21.35 | -0.27 | -1.25 | 21.59 | 21.785 | 21.265 | 3082305 |
| 1723848000 | 21.62 | 0.43 | 2.03 | 21.05 | 21.815 | 21.05 | 3481930 |
| 1723761600 | 21.19 | 0.56 | 2.71 | 21.25 | 21.64 | 20.96 | 4795293 |
| 1723675200 | 20.63 | -0.82 | -3.82 | 21.52 | 21.54 | 20.6 | 3158637 |
| 1723588800 | 21.45 | 0.48 | 2.29 | 21.31 | 21.48 | 21.09 | 2815917 |
| 1723502400 | 20.97 | -0.23 | -1.08 | 21.07 | 21.26 | 20.89 | 3657773 |
| 1723243200 | 21.2 | 0.36 | 1.73 | 20.88 | 21.255 | 20.84 | 2784372 |
| 1723156800 | 20.84 | 0.77 | 3.84 | 20.51 | 20.96 | 20.29 | 4525766 |
| 1723070400 | 20.07 | -0.29 | -1.42 | 20.91 | 20.98 | 19.98 | 4764716 |
| 1722984000 | 20.36 | 0.58 | 2.93 | 19.87 | 20.52 | 19.57 | 3438511 |
| 1722897600 | 19.78 | -0.3 | -1.49 | 18.79 | 20.02 | 18.6732 | 3761124 |
| 1722638400 | 20.08 | -0.89 | -4.24 | 20.03 | 20.33 | 19.29 | 6430203 |
| 1722552000 | 20.97 | -1.08 | -4.90 | 22.07 | 22.23 | 20.395 | 4889490 |
| 1722465600 | 22.05 | -0.18 | -0.81 | 22.48 | 22.54 | 21.82 | 4170452 |
| 1722379200 | 22.23 | -0.08 | -0.36 | 22.33 | 22.45 | 21.685 | 4157638 |
| 1722292800 | 22.31 | 0.57 | 2.62 | 21.8 | 22.47 | 21.73 | 6208538 |
| 1722033600 | 21.74 | 0.53 | 2.50 | 21.48 | 21.79 | 21.2143 | 3193653 |
| 1721947200 | 21.21 | 0.36 | 1.73 | 20.83 | 21.685 | 20.395 | 4052833 |
| 1721860800 | 20.85 | -0.7 | -3.25 | 21.5 | 21.54 | 20.78 | 4607511 |
| 1721774400 | 21.55 | 0.75 | 3.61 | 20.72 | 21.77 | 20.57 | 5458696 |
| 1721688000 | 20.8 | 0.97 | 4.89 | 20.16 | 20.8 | 20.06 | 5875217 |
| 1721428800 | 19.83 | -0.1 | -0.50 | 19.95 | 19.98 | 19.4 | 3431816 |
| 1721342400 | 19.93 | -0.57 | -2.78 | 20.41 | 20.7 | 19.845 | 4061705 |
| 1721256000 | 20.5 | -0.88 | -4.12 | 21.11 | 21.46 | 20.43 | 4124809 |
| 1721169600 | 21.38 | 0.98 | 4.80 | 20.64 | 21.43 | 20.49 | 4082927 |
| 1721083200 | 20.4 | -0.77 | -3.64 | 20.93 | 21.2 | 20.37 | 3790889 |
| 1720824000 | 21.17 | -0.04 | -0.19 | 21.24 | 21.3826 | 21.01 | 3125302 |
| 1720737600 | 21.21 | 1.04 | 5.16 | 20.71 | 21.23 | 20.5013 | 5908985 |
| 1720651200 | 20.17 | 0 | 0.00 | 20.32 | 20.33 | 19.99 | 3408222 |
| 1720564800 | 20.17 | 0.35 | 1.77 | 19.77 | 20.46 | 19.755 | 6249772 |
| 1720478400 | 19.82 | 0.61 | 3.18 | 19.36 | 19.9 | 19.36 | 5592143 |
| 1720219200 | 19.21 | -0.09 | -0.47 | 19.35 | 19.495 | 19.085 | 3600634 |
| 1720040640 | 19.3 | -0.06 | -0.31 | 19.39 | 19.645 | 19.22 | 2211845 |
| 1719960000 | 19.36 | -0.04 | -0.21 | 19.43 | 19.65 | 19.26 | 4095850 |
| 1719873600 | 19.4 | -0.7 | -3.48 | 20.19 | 20.25 | 19.39 | 3691066 |
| 1719614400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1719528000 | 20.1 | -0.5 | -2.43 | 20.27 | 20.43 | 19.85 | 4550938 |
| 1719441600 | 20.6 | -0.1 | -0.48 | 20.59 | 20.685 | 20.35 | 3523268 |
| 1719355200 | 20.7 | 0.03 | 0.15 | 20.67 | 21.1 | 20.51 | 5421645 |
| 1719268800 | 20.67 | 0.4 | 1.97 | 20.46 | 20.705 | 20.19 | 4548256 |
| 1719009600 | 20.27 | 0.45 | 2.27 | 19.81 | 20.38 | 19.71 | 22437951 |
| 1718923200 | 19.82 | -0.88 | -4.25 | 20.68 | 20.71 | 19.435 | 8673876 |
| 1718750400 | 20.7 | -0.17 | -0.81 | 20.78 | 21.07 | 20.69 | 4082304 |
| 1718664000 | 20.87 | 0.32 | 1.56 | 20.49 | 20.98 | 20.27 | 5216276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
