News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.781 | -4.15425531915 | 18.8 | 18.8699 | 17.105 | 41869193 | 18.11007198 | CS |
| 4 | 1.829 | 11.2970969734 | 16.19 | 19.09 | 15.49 | 31315098 | 17.89263006 | CS |
| 12 | -0.131 | -0.721763085399 | 18.15 | 19.48 | 13.78 | 27554279 | 16.9761 | CS |
| 26 | 2.429 | 15.5805003207 | 15.59 | 19.48 | 13.78 | 28650910 | 16.34005437 | CS |
| 52 | 5.199 | 40.5538221529 | 12.82 | 19.74 | 10.84 | 30078472 | 15.93232795 | CS |
| 156 | -8.181 | -31.2251908397 | 26.2 | 26.419 | 6.11 | 38940061 | 14.01636554 | CS |
| 260 | -23.031 | -56.1047503045 | 41.05 | 51.94 | 6.11 | 38023081 | 16.29736657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 18.02 | 0.68 | 3.92 | 17.68 | 18.15 | 17.55 | 31717775 |
| 1727995200 | 17.34 | -0.37 | -2.09 | 17.43 | 17.695 | 17.105 | 31552611 |
| 1727908800 | 17.71 | -0.31 | -1.72 | 17.71 | 17.86 | 17.48 | 29594996 |
| 1727822400 | 18.02 | -0.46 | -2.49 | 18.7 | 18.82 | 17.62 | 45122195 |
| 1727736000 | 18.48 | -0.06 | -0.32 | 18.67 | 18.72 | 17.33 | 68552927 |
| 1727476800 | 18.54 | -0.14 | -0.75 | 18.8 | 18.8699 | 18.48 | 34523238 |
| 1727390400 | 18.68 | 0.64 | 3.55 | 18.36 | 18.9 | 18.36 | 31857648 |
| 1727304000 | 18.04 | -0.69 | -3.68 | 18.67 | 18.685 | 17.99 | 33133090 |
| 1727217600 | 18.73 | -0.24 | -1.27 | 19 | 19.01 | 18.37 | 31979128 |
| 1727131200 | 18.97 | -0.03 | -0.16 | 19 | 19.02 | 18.71 | 27322795 |
| 1726872000 | 19 | 0.24 | 1.28 | 18.7 | 19.09 | 18.55 | 36555200 |
| 1726785600 | 18.76 | 0.4 | 2.18 | 18.91 | 18.99 | 18.62 | 25863289 |
| 1726699200 | 18.36 | 0.33 | 1.83 | 18.125 | 18.74 | 18.125 | 30880626 |
| 1726612800 | 18.03 | 0.2 | 1.12 | 18.01 | 18.18 | 17.87 | 24942724 |
| 1726526400 | 17.83 | 0.57 | 3.30 | 17.37 | 17.94 | 17.27 | 27509333 |
| 1726267200 | 17.26 | 0.34 | 2.01 | 17.01 | 17.49 | 17 | 23272564 |
| 1726180800 | 16.92 | 0.38 | 2.30 | 16.64 | 17.17 | 16.614999 | 27948419 |
| 1726094400 | 16.54 | 0.4 | 2.48 | 16.11 | 16.55 | 15.88 | 31843453 |
| 1726008000 | 16.14 | 0.11 | 0.69 | 16.129999 | 16.17 | 15.49 | 17899215 |
| 1725921600 | 16.03 | 0.36 | 2.30 | 15.88 | 16.204999 | 15.85 | 21456828 |
| 1725662400 | 15.67 | -0.48 | -2.97 | 16.19 | 16.46 | 15.5 | 24491685 |
| 1725576000 | 16.149999 | 0 | 0.00 | 16.3 | 16.59 | 16.07 | 15071764 |
| 1725489600 | 16.149999 | -0.19 | -1.16 | 16.23 | 16.518 | 15.99 | 18977133 |
| 1725403200 | 16.34 | -0.16 | -0.97 | 16.3 | 16.79 | 16.2 | 23599546 |
| 1725057600 | 16.5 | -0.04 | -0.24 | 16.61 | 16.7948 | 16.25 | 20654227 |
| 1724971200 | 16.54 | -0.09 | -0.54 | 16.77 | 16.87 | 16.504999 | 22797434 |
| 1724884800 | 16.629999 | -0.41 | -2.41 | 16.94 | 17.0201 | 16.489999 | 24833999 |
| 1724798400 | 17.04 | 0.44 | 2.65 | 16.52 | 17.37 | 16.504999 | 30102374 |
| 1724712000 | 16.6 | -0.01 | -0.06 | 16.579999 | 16.71 | 16.41 | 21633839 |
| 1724452800 | 16.61 | 1.16 | 7.51 | 15.55 | 16.75 | 15.47 | 42354497 |
| 1724366400 | 15.45 | -0.04 | -0.26 | 15.66 | 15.67 | 15.32 | 18669634 |
| 1724280000 | 15.49 | 0.17 | 1.11 | 15.41 | 15.61 | 15.3 | 13778398 |
| 1724193600 | 15.32 | -0.28 | -1.79 | 15.53 | 15.54 | 15.28 | 20231607 |
| 1724107200 | 15.6 | 0.14 | 0.91 | 15.49 | 15.67 | 15.42 | 17918051 |
| 1723848000 | 15.46 | -0.28 | -1.78 | 15.65 | 15.665 | 15.31 | 23474917 |
| 1723761600 | 15.74 | 0.98 | 6.64 | 15.06 | 15.79 | 15.035 | 32391836 |
| 1723675200 | 14.76 | -0.11 | -0.74 | 14.9 | 15.08 | 14.53 | 23087238 |
| 1723588800 | 14.87 | 0.27 | 1.85 | 14.8 | 14.9099 | 14.56 | 18801056 |
| 1723502400 | 14.6 | -0.17 | -1.15 | 14.79 | 14.85 | 14.49 | 19242305 |
| 1723243200 | 14.77 | 0.28 | 1.93 | 14.5 | 14.85 | 14.49 | 26006588 |
| 1723156800 | 14.49 | 0.48 | 3.43 | 14.11 | 14.55 | 14.08 | 24096711 |
| 1723070400 | 14.01 | -0.53 | -3.65 | 14.78 | 14.84 | 13.95 | 29532947 |
| 1722984000 | 14.54 | 0.14 | 0.97 | 14.45 | 15.035 | 14.44 | 32690799 |
| 1722897600 | 14.4 | -0.4 | -2.70 | 13.87 | 14.705 | 13.78 | 35526697 |
| 1722638400 | 14.8 | -0.96 | -6.09 | 15.19 | 15.2 | 14.63 | 44373251 |
| 1722552000 | 15.76 | -0.9 | -5.40 | 16.79 | 16.865 | 15.48 | 41507227 |
| 1722465600 | 16.66 | -0.46 | -2.69 | 17.43 | 17.53 | 16.649999 | 38305762 |
| 1722379200 | 17.12 | -0.13 | -0.75 | 17.33 | 17.4 | 17.065 | 20297875 |
| 1722292800 | 17.25 | -0.02 | -0.12 | 17.34 | 17.535 | 17.0347 | 16772868 |
| 1722033600 | 17.27 | 0.17 | 0.99 | 17.38 | 17.51 | 17.12 | 20806280 |
| 1721947200 | 17.1 | -1.09 | -5.99 | 18.16 | 18.16 | 17.075 | 34752721 |
| 1721860800 | 18.19 | -0.88 | -4.61 | 18.87 | 19.0299 | 18.18 | 28123958 |
| 1721774400 | 19.07 | 0.65 | 3.53 | 18.46 | 19.48 | 18.46 | 35699275 |
| 1721688000 | 18.42 | -0.01 | -0.05 | 18.4 | 18.74 | 18.2 | 21648474 |
| 1721428800 | 18.43 | 0.18 | 0.99 | 18.25 | 18.5 | 18.1552 | 13601236 |
| 1721342400 | 18.25 | -0.15 | -0.82 | 18.46 | 18.7 | 18.095 | 20648869 |
| 1721256000 | 18.4 | -0.78 | -4.07 | 18.71 | 19.12 | 18.4 | 30833963 |
| 1721169600 | 19.18 | 0.86 | 4.69 | 18.39 | 19.24 | 18.38 | 28722887 |
| 1721083200 | 18.32 | 0.09 | 0.49 | 18.29 | 18.34 | 17.79 | 25346897 |
| 1720824000 | 18.23 | 0.11 | 0.61 | 18.15 | 18.57 | 18.15 | 22485374 |
| 1720737600 | 18.12 | 0.38 | 2.14 | 17.65 | 18.15 | 17.31 | 31507626 |
| 1720651200 | 17.74 | -0.16 | -0.89 | 18.12 | 18.17 | 17.73 | 22293291 |
| 1720564800 | 17.9 | 0.34 | 1.94 | 17.51 | 18.11 | 17.5 | 26260865 |
| 1720478400 | 17.56 | 0.35 | 2.03 | 17.38 | 17.88 | 17.33 | 29593181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
