News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.66259168704 | 20.45 | 21.61 | 20.34 | 317234 | 20.94964878 | CS |
| 4 | 2.67 | 14.7350993377 | 18.12 | 21.72 | 17.02 | 465625 | 20.10848408 | CS |
| 12 | 3.89 | 23.0177514793 | 16.9 | 21.72 | 14.89 | 377958 | 18.39159453 | CS |
| 26 | -5.74 | -21.635883905 | 26.53 | 28.645 | 14.47 | 488705 | 19.24567429 | CS |
| 52 | -2.96 | -12.4631578947 | 23.75 | 28.645 | 14.47 | 529261 | 20.53178455 | CS |
| 156 | -2.96 | -12.4631578947 | 23.75 | 28.645 | 14.47 | 529261 | 20.53178455 | CS |
| 260 | -2.96 | -12.4631578947 | 23.75 | 28.645 | 14.47 | 529261 | 20.53178455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.79 | -0.47 | -2.21 | 21.21 | 21.52 | 20.7574 | 184614 |
| 1732232400 | 21.26 | 0.19 | 0.90 | 21.25 | 21.61 | 21.12 | 534934 |
| 1732146000 | 21.07 | 0.22 | 1.06 | 20.88 | 21.32 | 20.61 | 295120 |
| 1732059600 | 20.85 | 0.28 | 1.36 | 20.56 | 21.19 | 20.42 | 165435 |
| 1731973200 | 20.57 | 0.15 | 0.73 | 20.57 | 21.27 | 20.34 | 411160 |
| 1731714000 | 20.42 | 0.1 | 0.49 | 20.41 | 20.74 | 20.13 | 282510 |
| 1731627600 | 20.32 | 0.16 | 0.79 | 20.3 | 20.44 | 19.94 | 557866 |
| 1731541200 | 20.16 | -0.47 | -2.28 | 20.98 | 21.35 | 20.16 | 405960 |
| 1731454800 | 20.63 | -0.73 | -3.42 | 21.39 | 21.64 | 20.45 | 375273 |
| 1731368400 | 21.36 | 0.98 | 4.81 | 20.53 | 21.59 | 20.295 | 229964 |
| 1731109200 | 20.38 | -1.27 | -5.87 | 21.55 | 21.72 | 20.27 | 685530 |
| 1731022800 | 21.65 | 2.63 | 13.83 | 19.46 | 21.66 | 19.11 | 1413691 |
| 1730936400 | 19.02 | -0.39 | -2.01 | 18.69 | 19.52 | 17.12 | 1199612 |
| 1730850000 | 19.41 | 0.46 | 2.43 | 18.74 | 19.53 | 18.65 | 528152 |
| 1730763600 | 18.95 | -0.05 | -0.26 | 18.94 | 19.515 | 18.56 | 502015 |
| 1730500800 | 19 | 0.23 | 1.23 | 18.96 | 19.49 | 18.81 | 447502 |
| 1730414400 | 18.77 | -0.04 | -0.21 | 18.51 | 19.01 | 18.49 | 229930 |
| 1730328000 | 18.81 | 0.57 | 3.13 | 18.32 | 19.07 | 18.21 | 489731 |
| 1730241600 | 18.24 | -0.14 | -0.76 | 18.33 | 18.37 | 17.99 | 153282 |
| 1730155200 | 18.38 | 0.5 | 2.80 | 18.12 | 18.62 | 18.01 | 216469 |
| 1729896000 | 17.88 | -0.83 | -4.44 | 18.88 | 18.89 | 17.84 | 244036 |
| 1729809600 | 18.71 | 0.59 | 3.26 | 18.18 | 18.79 | 18.13 | 367274 |
| 1729723200 | 18.12 | -0.33 | -1.79 | 18.4 | 18.54 | 17.8 | 199859 |
| 1729636800 | 18.45 | -0.03 | -0.16 | 18.5 | 18.88 | 18.18 | 378997 |
| 1729550400 | 18.48 | -0.26 | -1.39 | 18.86 | 18.935 | 18.01 | 338626 |
| 1729291200 | 18.74 | 0.03 | 0.16 | 18.77 | 19.08 | 18.4 | 281294 |
| 1729204800 | 18.71 | 0.11 | 0.59 | 18.69 | 19.16 | 18.55 | 533506 |
| 1729118400 | 18.6 | 0.82 | 4.61 | 17.94 | 19.06 | 17.94 | 764713 |
| 1729032000 | 17.78 | 0.18 | 1.02 | 17.58 | 18.07 | 17.43 | 306579 |
| 1728945600 | 17.6 | -0.46 | -2.55 | 18.01 | 18.01 | 17.15 | 497636 |
| 1728686400 | 18.06 | 0.73 | 4.21 | 17.35 | 18.24 | 17.33 | 1157817 |
| 1728600000 | 17.33 | 0.39 | 2.30 | 16.719999 | 17.57 | 16.61 | 890391 |
| 1728513600 | 16.94 | 0.89 | 5.55 | 16.059999 | 17.19 | 16.02 | 455337 |
| 1728427200 | 16.05 | 0.32 | 2.03 | 15.91 | 16.285 | 15.78 | 348060 |
| 1728340800 | 15.73 | -0.2 | -1.26 | 15.51 | 15.76 | 14.89 | 417057 |
| 1728081600 | 15.93 | 0.42 | 2.71 | 15.78 | 16.01 | 15.49 | 169539 |
| 1727995200 | 15.51 | -0.3 | -1.90 | 15.74 | 15.82 | 15.33 | 148699 |
| 1727908800 | 15.81 | 0.15 | 0.96 | 15.51 | 15.97 | 15.51 | 189329 |
| 1727822400 | 15.66 | -0.49 | -3.03 | 15.85 | 16.12 | 15.41 | 152216 |
| 1727736000 | 16.149999 | 0.79 | 5.14 | 15.3 | 16.254999 | 15.22 | 472331 |
| 1727476800 | 15.36 | 0.01 | 0.07 | 15.47 | 15.68 | 15.2075 | 220278 |
| 1727390400 | 15.35 | -0.07 | -0.45 | 15.57 | 15.645 | 15.16 | 194651 |
| 1727304000 | 15.42 | -0.53 | -3.32 | 15.96 | 16.04 | 15.29 | 294586 |
| 1727217600 | 15.95 | -0.58 | -3.51 | 16.59 | 16.66 | 15.93 | 340371 |
| 1727131200 | 16.53 | -0.09 | -0.54 | 16.719999 | 16.719999 | 16.235 | 283334 |
| 1726872000 | 16.62 | -0.1 | -0.60 | 16.76 | 16.81 | 16.489999 | 259940 |
| 1726785600 | 16.719999 | 0.12 | 0.72 | 16.93 | 16.97 | 16.6 | 191550 |
| 1726699200 | 16.6 | -0.5 | -2.92 | 17.32 | 17.32 | 16.5 | 208267 |
| 1726612800 | 17.1 | -0.33 | -1.89 | 17.47 | 17.59 | 16.83 | 265017 |
| 1726526400 | 17.43 | -0.45 | -2.52 | 17.81 | 17.88 | 17.32 | 304660 |
| 1726267200 | 17.88 | 0.69 | 4.01 | 17.53 | 17.885 | 17.34 | 118622 |
| 1726180800 | 17.19 | 0.32 | 1.90 | 16.87 | 17.46 | 16.559999 | 225052 |
| 1726094400 | 16.87 | 0.5 | 3.05 | 16.37 | 16.88 | 16.075 | 150292 |
| 1726008000 | 16.37 | -0.2 | -1.21 | 16.55 | 16.55 | 15.71 | 222627 |
| 1725921600 | 16.57 | 0.27 | 1.66 | 16.36 | 16.99 | 16.12 | 462144 |
| 1725662400 | 16.3 | -0.26 | -1.57 | 16.649999 | 16.875 | 15.82 | 269314 |
| 1725576000 | 16.559999 | 0.36 | 2.22 | 16.28 | 16.579999 | 16.09 | 135876 |
| 1725489600 | 16.2 | -0.03 | -0.18 | 16.11 | 16.3 | 15.93 | 203730 |
| 1725403200 | 16.23 | -0.87 | -5.09 | 16.98 | 16.985 | 16.01 | 375967 |
| 1725057600 | 17.1 | 0.2 | 1.18 | 17.18 | 17.53 | 17 | 395646 |
| 1724971200 | 16.9 | 0.26 | 1.56 | 16.73 | 17.36 | 16.559999 | 177145 |
| 1724884800 | 16.64 | -0.34 | -2.00 | 16.91 | 17.17 | 16.62 | 211695 |
| 1724798400 | 16.98 | -0.36 | -2.08 | 17.12 | 17.31 | 16.67 | 181151 |
| 1724712000 | 17.34 | 0.01 | 0.06 | 17.54 | 17.625 | 16.92 | 205303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
