News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 5.49645390071 | 22.56 | 24.545 | 22.35 | 267363 | 23.56718319 | CS |
| 4 | 1.96 | 8.97435897436 | 21.84 | 24.545 | 21.37 | 229646 | 22.48938372 | CS |
| 12 | 3.26 | 15.8714703019 | 20.54 | 24.545 | 19.5979 | 252126 | 22.25103181 | CS |
| 26 | 4.14 | 21.0579857579 | 19.66 | 24.545 | 18.57 | 227822 | 21.06610459 | CS |
| 52 | 6.01 | 33.7830241709 | 17.79 | 24.545 | 16 | 225395 | 20.19776997 | CS |
| 156 | -20.67 | -46.4807735552 | 44.47 | 45.1 | 13.6081 | 224917 | 22.91430855 | CS |
| 260 | -17.91 | -42.9393430832 | 41.71 | 54.145 | 13.6081 | 284199 | 28.90812695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 24.01 | 0.61 | 2.61 | 23.5 | 24.14 | 23.22 | 217974 |
| 1721428800 | 23.4 | -0.47 | -1.97 | 23.82 | 23.92 | 23.37 | 173804 |
| 1721342400 | 23.87 | -0.26 | -1.08 | 23.93 | 24.545 | 23.77 | 278983 |
| 1721256000 | 24.13 | 0.49 | 2.07 | 23.34 | 24.19 | 23.29 | 303019 |
| 1721169600 | 23.64 | 0.84 | 3.68 | 23.07 | 23.84 | 23.04 | 275467 |
| 1721083200 | 22.8 | 0.52 | 2.33 | 22.56 | 23.05 | 22.35 | 319081 |
| 1720824000 | 22.28 | 0.14 | 0.63 | 22.45 | 22.45 | 22.06 | 289921 |
| 1720737600 | 22.14 | 0.7 | 3.26 | 22.1 | 22.37 | 21.8 | 260539 |
| 1720651200 | 21.44 | -0.1 | -0.46 | 21.59 | 21.655 | 21.37 | 137983 |
| 1720564800 | 21.54 | -0.34 | -1.55 | 21.79 | 21.89 | 21.5 | 164984 |
| 1720478400 | 21.88 | 0.3 | 1.39 | 21.83 | 22.09 | 21.745 | 147335 |
| 1720219200 | 21.58 | -0.59 | -2.66 | 22.03 | 22.16 | 21.53 | 190474 |
| 1720040640 | 22.17 | 0.1 | 0.45 | 22.06 | 22.24 | 21.88 | 99564 |
| 1719960000 | 22.07 | 0.05 | 0.23 | 22.09 | 22.2199 | 21.96 | 173157 |
| 1719873600 | 22.02 | 0.18 | 0.82 | 22.44 | 22.44 | 21.76 | 247434 |
| 1719614400 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1719528000 | 21.84 | -0.01 | -0.05 | 21.99 | 22.03 | 21.63 | 157702 |
| 1719441600 | 21.85 | 0.16 | 0.74 | 21.51 | 21.94 | 21.4785 | 179322 |
| 1719355200 | 21.69 | -0.09 | -0.41 | 21.67 | 21.813 | 21.44 | 139722 |
| 1719268800 | 21.78 | 0.11 | 0.51 | 21.84 | 22.08 | 21.75 | 221641 |
| 1719009600 | 21.67 | 0.09 | 0.42 | 21.62 | 21.87 | 21.46 | 988908 |
| 1718923200 | 21.58 | -0.09 | -0.42 | 21.77 | 21.85 | 21.46 | 171774 |
| 1718750400 | 21.67 | -0.11 | -0.51 | 21.8 | 22 | 21.65 | 171123 |
| 1718664000 | 21.78 | 0.26 | 1.21 | 21.43 | 21.82 | 21.25 | 187710 |
| 1718404800 | 21.52 | -0.34 | -1.56 | 21.58 | 21.75 | 21.28 | 188216 |
| 1718318400 | 21.86 | -0.63 | -2.80 | 22.27 | 22.27 | 21.71 | 317221 |
| 1718232000 | 22.49 | 0.3 | 1.35 | 23 | 23 | 22.31 | 271997 |
| 1718145600 | 22.19 | 0.51 | 2.35 | 21.46 | 22.36 | 21.36 | 318980 |
| 1718059200 | 21.68 | -0.12 | -0.55 | 21.51 | 21.79 | 21.27 | 166565 |
| 1717800000 | 21.8 | -0.48 | -2.15 | 22.1 | 22.225 | 21.73 | 202604 |
| 1717713600 | 22.28 | -0.24 | -1.07 | 22.31 | 22.6525 | 22.26 | 183047 |
| 1717627200 | 22.52 | -0.28 | -1.23 | 22.91 | 22.99 | 22.51 | 131298 |
| 1717540800 | 22.8 | -0.32 | -1.38 | 22.85 | 23.03 | 22.54 | 181470 |
| 1717454400 | 23.12 | 0.39 | 1.72 | 23.11 | 23.19 | 22.5501 | 282063 |
| 1717195200 | 22.73 | 0.16 | 0.71 | 22.74 | 23.08 | 22.64 | 620558 |
| 1717108800 | 22.57 | 0.55 | 2.50 | 22.27 | 22.57 | 22.1717 | 204462 |
| 1717022400 | 22.02 | -0.11 | -0.50 | 21.82 | 22.18 | 21.63 | 232999 |
| 1716936000 | 22.13 | -0.3 | -1.34 | 22.64 | 22.66 | 21.8392 | 190201 |
| 1716590400 | 22.43 | 0.07 | 0.31 | 22.6 | 22.735 | 22.21 | 141559 |
| 1716504000 | 22.36 | -0.15 | -0.67 | 22.57 | 22.8 | 22.24 | 249599 |
| 1716417600 | 22.51 | -0.31 | -1.36 | 22.63 | 22.745 | 22.42 | 166198 |
| 1716331200 | 22.82 | 0.08 | 0.35 | 22.74 | 22.85 | 22.55 | 200898 |
| 1716244800 | 22.74 | -0.29 | -1.26 | 23.07 | 23.2663 | 22.73 | 243232 |
| 1715985600 | 23.03 | -0.4 | -1.71 | 23.22 | 23.27 | 22.87 | 241415 |
| 1715899200 | 23.43 | 0.18 | 0.77 | 23.15 | 23.49 | 22.96 | 310397 |
| 1715812800 | 23.25 | -0.4 | -1.69 | 23.93 | 24 | 23.14 | 303971 |
| 1715726400 | 23.65 | 0.74 | 3.23 | 23.42 | 23.91 | 23.2828 | 325583 |
| 1715640000 | 22.91 | 0.19 | 0.84 | 22.97 | 23.06 | 22.7 | 226294 |
| 1715380800 | 22.72 | 0.1 | 0.44 | 22.71 | 22.8299 | 22.38 | 205790 |
| 1715294400 | 22.62 | 0.46 | 2.08 | 22.25 | 22.72 | 22.15 | 199435 |
| 1715208000 | 22.16 | 0 | 0.00 | 21.96 | 22.28 | 21.87 | 140543 |
| 1715121600 | 22.16 | 0.2 | 0.91 | 21.97 | 22.65 | 21.94 | 257002 |
| 1715035200 | 21.96 | 0.44 | 2.04 | 21.86 | 22.217 | 21.58 | 229908 |
| 1714776000 | 21.52 | -0.05 | -0.23 | 21.87 | 21.96 | 21.06 | 254665 |
| 1714689600 | 21.57 | 1.68 | 8.45 | 20.75 | 21.97 | 20.22 | 580852 |
| 1714603200 | 19.89 | 0.14 | 0.71 | 19.75 | 20.14 | 19.5979 | 274245 |
| 1714516800 | 19.75 | -0.58 | -2.85 | 20.08 | 20.175 | 19.71 | 279352 |
| 1714430400 | 20.33 | -0.02 | -0.10 | 20.54 | 20.75 | 20.29 | 187098 |
| 1714171200 | 20.35 | 0.3 | 1.50 | 20.03 | 20.37 | 19.965 | 160235 |
| 1714084800 | 20.05 | -0.24 | -1.18 | 20.14 | 20.19 | 19.87 | 206858 |
| 1713998400 | 20.29 | -0.19 | -0.93 | 20.36 | 20.65 | 20.17 | 171089 |
| 1713912000 | 20.48 | 0.66 | 3.33 | 19.79 | 20.51 | 19.79 | 279266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
