News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1601 | -0.84174553102 | 19.02 | 19.74 | 18.76 | 20558082 | 19.19056703 | CS |
| 4 | 0.1599 | 0.855080213904 | 18.7 | 19.74 | 17.2801 | 24861928 | 18.412622 | CS |
| 12 | 3.2999 | 21.2075835476 | 15.56 | 19.74 | 15.31 | 22879690 | 17.43407565 | CS |
| 26 | -1.5901 | -7.77555012225 | 20.45 | 21.35 | 15.11 | 22001455 | 17.98889611 | CS |
| 52 | 2.8599 | 17.874375 | 16 | 21.35 | 15.11 | 21910037 | 17.86737159 | CS |
| 156 | -5.0401 | -21.0882845188 | 23.9 | 25.99 | 13.01 | 19487737 | 17.49924311 | CS |
| 260 | 2.4599 | 14.9993902439 | 16.4 | 31.38 | 13.01 | 19138632 | 19.60469085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 18.87 | -0.41 | -2.13 | 19.01 | 19.13 | 18.725 | 25002655 |
| 1742510400 | 19.28 | -0.11 | -0.57 | 19.19 | 19.42 | 19.095 | 11135698 |
| 1742424000 | 19.39 | 0.06 | 0.31 | 19.36 | 19.47 | 19.195 | 21618277 |
| 1742337600 | 19.33 | 0.15 | 0.78 | 19.63 | 19.74 | 19.3 | 28658930 |
| 1742251200 | 19.18 | 0.4 | 2.13 | 18.89 | 19.25 | 18.89 | 19212359 |
| 1741992000 | 18.78 | 0.05 | 0.27 | 19.02 | 19.07 | 18.76 | 22165146 |
| 1741905600 | 18.73 | 0.39 | 2.13 | 18.49 | 19.08 | 18.415 | 30305766 |
| 1741819200 | 18.34 | -0.11 | -0.60 | 18.39 | 18.495 | 18.13 | 19497723 |
| 1741732800 | 18.45 | 0.25 | 1.37 | 18.36 | 18.68 | 18.2199 | 20364721 |
| 1741646400 | 18.2 | -0.4 | -2.15 | 18.5 | 18.6799 | 18.055 | 26305267 |
| 1741390800 | 18.6 | 0.14 | 0.76 | 18.37 | 18.88 | 18.3 | 25198875 |
| 1741304400 | 18.46 | 0 | 0.00 | 18.33 | 18.75 | 18.26 | 21842996 |
| 1741218000 | 18.46 | 0.73 | 4.12 | 17.98 | 18.48 | 17.87 | 23780445 |
| 1741131600 | 17.73 | 0.04 | 0.23 | 18 | 18.03 | 17.48 | 24951241 |
| 1741045200 | 17.69 | -0.06 | -0.34 | 18.04 | 18.18 | 17.6001 | 22333786 |
| 1740786000 | 17.75 | -0.04 | -0.22 | 17.365 | 17.77 | 17.2801 | 35494961 |
| 1740699600 | 17.79 | -0.66 | -3.58 | 18.12 | 18.19 | 17.77 | 28884409 |
| 1740613200 | 18.45 | 0.38 | 2.10 | 17.99 | 18.535 | 17.91 | 32132261 |
| 1740526800 | 18.07 | -0.2 | -1.09 | 18.15 | 18.21 | 17.73 | 29553425 |
| 1740440400 | 18.27 | -0.03 | -0.16 | 18.48 | 18.49 | 18.11 | 23450657 |
| 1740181200 | 18.3 | -0.52 | -2.76 | 18.7 | 18.77 | 18.27 | 29774971 |
| 1740094800 | 18.82 | 0.04 | 0.21 | 18.85 | 19.155 | 18.75 | 25497934 |
| 1740008400 | 18.78 | 0.42 | 2.29 | 18.3 | 19.05 | 18.14 | 39775386 |
| 1739922000 | 18.36 | 0.42 | 2.34 | 18.33 | 18.42 | 18.0601 | 25406849 |
| 1739576400 | 17.94 | -0.5 | -2.71 | 18.49 | 18.52 | 17.9201 | 29070090 |
| 1739490000 | 18.44 | 0.27 | 1.49 | 18.27 | 18.53 | 18.04 | 34913999 |
| 1739403600 | 18.17 | 1.1 | 6.44 | 17.34 | 18.5 | 17.23 | 40625578 |
| 1739317200 | 17.07 | -0.37 | -2.12 | 17.27 | 17.37 | 17.07 | 26934952 |
| 1739230800 | 17.44 | 0.4 | 2.35 | 17.51 | 17.67 | 17.31 | 25556528 |
| 1738971600 | 17.04 | -0.14 | -0.81 | 17.36 | 17.49 | 16.92 | 27697631 |
| 1738885200 | 17.18 | 0.03 | 0.17 | 17.14 | 17.23 | 17.04 | 19588062 |
| 1738798800 | 17.15 | 0.47 | 2.82 | 16.87 | 17.24 | 16.85 | 32310312 |
| 1738712400 | 16.68 | 0.12 | 0.72 | 16.6 | 16.81 | 16.46 | 19153619 |
| 1738626000 | 16.559999 | 0.19 | 1.16 | 16.45 | 16.71 | 16.329999 | 14424423 |
| 1738366800 | 16.37 | -0.2 | -1.21 | 16.86 | 16.86 | 16.34 | 25835802 |
| 1738280400 | 16.57 | 0.61 | 3.82 | 16.239999 | 16.82 | 16.2 | 28842412 |
| 1738194000 | 15.96 | 0 | 0.00 | 15.9 | 16.129999 | 15.7 | 20223267 |
| 1738107600 | 15.96 | -0.1 | -0.62 | 16.145 | 16.239999 | 15.91 | 16931974 |
| 1738021200 | 16.059999 | -0.07 | -0.43 | 15.94 | 16.09 | 15.705 | 27721566 |
| 1737762000 | 16.129999 | 0.36 | 2.28 | 16.07 | 16.559999 | 15.95 | 22083889 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -0.21 | -1.31 | 16.1 | 16.1 | 15.7301 | 17429874 |
| 1737502800 | 15.98 | -0.02 | -0.13 | 15.94 | 16.215 | 15.865 | 17518179 |
| 1737157200 | 16 | 0.25 | 1.59 | 15.76 | 16.41 | 15.58 | 15272568 |
| 1737070800 | 15.75 | -0.09 | -0.57 | 15.92 | 15.9599 | 15.71 | 14316289 |
| 1736984400 | 15.84 | 0.26 | 1.67 | 15.8 | 15.935 | 15.62 | 15342717 |
| 1736898000 | 15.58 | 0.13 | 0.84 | 15.35 | 15.7 | 15.31 | 17299754 |
| 1736811600 | 15.45 | -0.27 | -1.72 | 15.42 | 15.57 | 15.31 | 15923609 |
| 1736552400 | 15.72 | -0.12 | -0.76 | 16.11 | 16.239999 | 15.675 | 19577285 |
| 1736379600 | 15.84 | 0.27 | 1.73 | 15.67 | 15.89 | 15.54 | 23490525 |
| 1736293200 | 15.57 | 0.07 | 0.45 | 15.65 | 15.9203 | 15.48 | 19054499 |
| 1736206800 | 15.5 | -0.34 | -2.15 | 15.88 | 15.91 | 15.5 | 13359745 |
| 1735947600 | 15.84 | -0.13 | -0.81 | 15.92 | 15.985 | 15.835 | 10956543 |
| 1735861200 | 15.97 | 0.47 | 3.03 | 15.77 | 16.059999 | 15.765 | 12575466 |
| 1735688400 | 15.5 | 0.04 | 0.26 | 15.35 | 15.54 | 15.35 | 13716012 |
| 1735602000 | 15.46 | -0.22 | -1.40 | 15.52 | 15.55 | 15.31 | 16785168 |
| 1735342800 | 15.68 | -0.06 | -0.38 | 15.59 | 15.77 | 15.59 | 13332503 |
| 1735256400 | 15.74 | 0.03 | 0.19 | 15.71 | 15.83 | 15.64 | 9678004 |
| 1735077840 | 15.71 | 0.12 | 0.77 | 15.6 | 15.71 | 15.5 | 9982071 |
| 1734997200 | 15.59 | 0.13 | 0.84 | 15.33 | 15.61 | 15.31 | 15658775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
