News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.848563968668 | 15.32 | 15.43 | 14.91 | 544587 | 15.14291018 | CS |
| 4 | -0.49 | -3.125 | 15.68 | 15.91 | 14.91 | 504151 | 15.36095684 | CS |
| 12 | -0.52 | -3.30999363463 | 15.71 | 15.91 | 14.91 | 500615 | 15.41803293 | CS |
| 26 | -1.3895 | -8.38083175005 | 16.5795 | 16.7999 | 14.91 | 427899 | 15.81498415 | CS |
| 52 | -0.62 | -3.92156862745 | 15.81 | 17.18 | 14.91 | 401411 | 16.03404614 | CS |
| 156 | -0.91 | -5.65217391304 | 16.1 | 17.18 | 13.32 | 365970 | 15.25678993 | CS |
| 260 | -4.95 | -24.5779543198 | 20.14 | 24 | 13.32 | 336276 | 16.55796518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 15.03 | 0.03 | 0.20 | 15.06 | 15.08 | 14.91 | 641121 |
| 1741646400 | 15 | -0.19 | -1.25 | 15.19 | 15.19 | 14.96 | 716420 |
| 1741390800 | 15.19 | 0 | 0.00 | 15.2 | 15.2899 | 15.13 | 475455 |
| 1741304400 | 15.19 | -0.22 | -1.43 | 15.41 | 15.41 | 15.1849 | 389698 |
| 1741218000 | 15.41 | 0.11 | 0.72 | 15.32 | 15.43 | 15.31 | 502167 |
| 1741131600 | 15.3 | -0.12 | -0.78 | 15.32 | 15.43 | 15.25 | 591077 |
| 1741045200 | 15.42 | 0.07 | 0.46 | 15.425 | 15.58 | 15.37 | 742127 |
| 1740786000 | 15.35 | 0.17 | 1.12 | 15.27 | 15.35 | 15.2 | 655836 |
| 1740699600 | 15.18 | -0.1 | -0.65 | 15.34 | 15.3689 | 15.16 | 516303 |
| 1740613200 | 15.28 | 0.06 | 0.39 | 15.25 | 15.37 | 15.215 | 331632 |
| 1740526800 | 15.22 | -0.09 | -0.59 | 15.35 | 15.355 | 15.18 | 469495 |
| 1740440400 | 15.31 | -0.05 | -0.33 | 15.37 | 15.3992 | 15.295 | 378994 |
| 1740181200 | 15.36 | -0.11 | -0.71 | 15.47 | 15.49 | 15.36 | 308189 |
| 1740094800 | 15.47 | -0.07 | -0.45 | 15.51 | 15.52 | 15.37 | 442543 |
| 1740008400 | 15.54 | -0.01 | -0.06 | 15.57 | 15.57 | 15.47 | 398159 |
| 1739922000 | 15.55 | -0.01 | -0.06 | 15.63 | 15.65 | 15.5 | 470296 |
| 1739576400 | 15.56 | -0.32 | -2.02 | 15.59 | 15.65 | 15.54 | 438803 |
| 1739490000 | 15.88 | 0.15 | 0.95 | 15.74 | 15.91 | 15.68 | 618947 |
| 1739403600 | 15.73 | 0.04 | 0.25 | 15.68 | 15.74 | 15.6198 | 493536 |
| 1739317200 | 15.69 | 0.02 | 0.13 | 15.69 | 15.718 | 15.64 | 433170 |
| 1739230800 | 15.67 | 0.09 | 0.58 | 15.68 | 15.7 | 15.64 | 399123 |
| 1738971600 | 15.58 | -0.06 | -0.38 | 15.64 | 15.69 | 15.58 | 353764 |
| 1738885200 | 15.64 | 0.05 | 0.32 | 15.62 | 15.6999 | 15.546 | 416257 |
| 1738798800 | 15.59 | 0.04 | 0.26 | 15.46 | 15.68 | 15.46 | 564209 |
| 1738712400 | 15.55 | 0.12 | 0.78 | 15.52 | 15.66 | 15.51 | 504026 |
| 1738626000 | 15.43 | -0.02 | -0.13 | 15.3 | 15.505 | 15.25 | 773474 |
| 1738366800 | 15.45 | -0.05 | -0.32 | 15.5695 | 15.65 | 15.41 | 836675 |
| 1738280400 | 15.5 | 0.09 | 0.58 | 15.45 | 15.608 | 15.42 | 407259 |
| 1738194000 | 15.41 | -0.05 | -0.32 | 15.53 | 15.68 | 15.39 | 359893 |
| 1738107600 | 15.46 | 0.02 | 0.13 | 15.45 | 15.485 | 15.38 | 410918 |
| 1738021200 | 15.44 | -0.21 | -1.34 | 15.51 | 15.59 | 15.38 | 435767 |
| 1737762000 | 15.65 | -0.07 | -0.45 | 15.7 | 15.75 | 15.63 | 310203 |
| 1737675600 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1737589200 | 15.72 | 0.04 | 0.26 | 15.74 | 15.78 | 15.7 | 266208 |
| 1737502800 | 15.68 | 0.03 | 0.19 | 15.74 | 15.7999 | 15.66 | 235566 |
| 1737157200 | 15.65 | 0.07 | 0.45 | 15.81 | 15.81 | 15.61 | 428547 |
| 1737070800 | 15.58 | -0.01 | -0.06 | 15.59 | 15.7099 | 15.56 | 322878 |
| 1736984400 | 15.59 | -0.05 | -0.32 | 15.42 | 15.64 | 15.4 | 403114 |
| 1736898000 | 15.64 | 0.09 | 0.58 | 15.6 | 15.76 | 15.55 | 590764 |
| 1736811600 | 15.55 | 0.11 | 0.71 | 15.44 | 15.68 | 15.42 | 645603 |
| 1736552400 | 15.44 | -0.04 | -0.26 | 15.49 | 15.59 | 15.3 | 395437 |
| 1736379600 | 15.48 | 0.11 | 0.72 | 15.31 | 15.48 | 15.3 | 367894 |
| 1736293200 | 15.37 | -0.09 | -0.58 | 15.51 | 15.5597 | 15.3685 | 426660 |
| 1736206800 | 15.46 | 0.01 | 0.06 | 15.55 | 15.6292 | 15.45 | 458232 |
| 1735947600 | 15.45 | 0.24 | 1.58 | 15.32 | 15.51 | 15.25 | 330456 |
| 1735861200 | 15.21 | 0.06 | 0.40 | 15.26 | 15.35 | 15.17 | 412207 |
| 1735688400 | 15.15 | 0.05 | 0.33 | 15.1 | 15.26 | 15.05 | 676664 |
| 1735602000 | 15.1 | -0.24 | -1.56 | 15.33 | 15.33 | 15.08 | 847937 |
| 1735342800 | 15.34 | -0.2 | -1.29 | 15.42 | 15.5836 | 15.32 | 606791 |
| 1735256400 | 15.54 | -0.11 | -0.70 | 15.68 | 15.855 | 15.49 | 751253 |
| 1735077840 | 15.65 | 0.41 | 2.69 | 15.33 | 15.85 | 15.28 | 563777 |
| 1734997200 | 15.24 | -0.01 | -0.07 | 15.35 | 15.44 | 15.16 | 806773 |
| 1734738000 | 15.25 | 0.08 | 0.53 | 15.04 | 15.55 | 15 | 806807 |
| 1734651600 | 15.17 | -0.2 | -1.30 | 15.5 | 15.59 | 15.17 | 496531 |
| 1734565200 | 15.37 | -0.34 | -2.16 | 15.7 | 15.82 | 15.33 | 675700 |
| 1734478800 | 15.71 | -0.27 | -1.69 | 15.93 | 15.96 | 15.6788 | 720947 |
| 1734392400 | 15.98 | -0.34 | -2.08 | 16.12 | 16.12 | 15.92 | 476042 |
| 1734133200 | 16.32 | 0.01 | 0.06 | 16.42 | 16.42 | 16.2 | 528796 |
| 1734046800 | 16.309999 | -0.06 | -0.37 | 16.309999 | 16.45 | 16.3 | 434797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
