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 | -0.805452292441 | 16.14 | 16.99 | 15.56 | 963147 | 16.28067108 | CS |
| 4 | 1.03 | 6.87583444593 | 14.98 | 17.28 | 14.495 | 1126381 | 16.19555578 | CS |
| 12 | 1.28 | 8.68974881195 | 14.73 | 17.28 | 14.14 | 1315024 | 15.57360938 | CS |
| 26 | 3.73 | 30.3745928339 | 12.28 | 17.28 | 9.72 | 1554701 | 14.03221951 | CS |
| 52 | 5.05 | 46.0766423358 | 10.96 | 17.28 | 8.3 | 1541005 | 12.48510328 | CS |
| 156 | 6.9 | 75.7409440176 | 9.11 | 17.28 | 5.06 | 1800540 | 9.83937006 | CS |
| 260 | 8.23 | 105.784061697 | 7.78 | 17.28 | 4.4001 | 2145883 | 9.82130568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 15.69 | -0.62 | -3.80 | 15.83 | 15.89 | 15.56 | 1062498 |
| 1721860800 | 16.309999 | -0.23 | -1.39 | 16.739999 | 16.99 | 16.29 | 915849 |
| 1721774400 | 16.54 | 0.13 | 0.79 | 16.53 | 16.62 | 16.379999 | 877586 |
| 1721688000 | 16.41 | -0.03 | -0.18 | 16.329999 | 16.48 | 16.11 | 1070686 |
| 1721428800 | 16.44 | -0.27 | -1.62 | 16.2 | 16.62 | 16.1 | 1257960 |
| 1721342400 | 16.71 | -0.07 | -0.42 | 16.95 | 16.95 | 16.6 | 860998 |
| 1721256000 | 16.78 | -0.32 | -1.87 | 17.12 | 17.28 | 16.78 | 1286444 |
| 1721169600 | 17.1 | 0.45 | 2.70 | 16.83 | 17.24 | 16.739999 | 2262914 |
| 1721083200 | 16.649999 | 0.1 | 0.60 | 16.61 | 16.8651 | 16.46 | 1609763 |
| 1720824000 | 16.55 | -0.04 | -0.24 | 16.37 | 16.57 | 16.285 | 1501981 |
| 1720737600 | 16.59 | 0.42 | 2.60 | 16.66 | 16.719999 | 16.2 | 1634808 |
| 1720651200 | 16.17 | 0.13 | 0.81 | 16.18 | 16.3489 | 16.0902 | 915456 |
| 1720564800 | 16.04 | -0.02 | -0.12 | 16 | 16.125 | 15.8 | 630870 |
| 1720478400 | 16.059999 | 0.23 | 1.45 | 15.76 | 16.079999 | 15.65 | 958256 |
| 1720219200 | 15.83 | 0.36 | 2.33 | 15.69 | 16.07 | 15.645 | 1130651 |
| 1720040640 | 15.47 | 0.65 | 4.39 | 15 | 15.7 | 15 | 892568 |
| 1719960000 | 14.82 | 0.14 | 0.95 | 14.66 | 14.82 | 14.495 | 1585708 |
| 1719873600 | 14.68 | -0.13 | -0.88 | 14.85 | 14.95 | 14.68 | 582571 |
| 1719614400 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1719528000 | 14.81 | 0.03 | 0.20 | 14.97 | 15.06 | 14.76 | 1268571 |
| 1719441600 | 14.78 | -0.22 | -1.47 | 14.91 | 15.12 | 14.645 | 1349177 |
| 1719355200 | 15 | 0 | 0.00 | 14.98 | 15.08 | 14.87 | 820708 |
| 1719268800 | 15 | 0 | 0.00 | 15.16 | 15.26 | 14.96 | 981483 |
| 1719009600 | 15 | -0.3 | -1.96 | 15.24 | 15.32 | 14.76 | 4692063 |
| 1718923200 | 15.3 | 0.46 | 3.10 | 15 | 15.335 | 14.94 | 1436363 |
| 1718750400 | 14.84 | 0.27 | 1.85 | 14.58 | 14.9 | 14.55 | 1053429 |
| 1718664000 | 14.57 | -0.2 | -1.35 | 14.57 | 14.69 | 14.14 | 1595063 |
| 1718404800 | 14.77 | 0.08 | 0.54 | 14.82 | 14.9975 | 14.74 | 1514202 |
| 1718318400 | 14.69 | -0.33 | -2.20 | 15.01 | 15.21 | 14.67 | 1640955 |
| 1718232000 | 15.02 | 0.17 | 1.14 | 15.32 | 15.43 | 14.82 | 1392963 |
| 1718145600 | 14.85 | -0.15 | -1.00 | 14.96 | 14.96 | 14.71 | 1055391 |
| 1718059200 | 15 | -0.04 | -0.27 | 15.05 | 15.115 | 14.68 | 1391385 |
| 1717800000 | 15.04 | -1.32 | -8.07 | 15.72 | 15.87 | 15 | 2327891 |
| 1717713600 | 16.36 | 0.64 | 4.07 | 15.7 | 16.515 | 15.7 | 1963773 |
| 1717627200 | 15.72 | -0.02 | -0.13 | 15.76 | 15.83 | 15.43 | 1070724 |
| 1717540800 | 15.74 | -0.46 | -2.84 | 15.91 | 15.98 | 15.49 | 1085589 |
| 1717454400 | 16.2 | 0.03 | 0.19 | 16.17 | 16.37 | 16.02 | 1363749 |
| 1717195200 | 16.17 | -0.13 | -0.80 | 16.379999 | 16.45 | 16.015 | 1284453 |
| 1717108800 | 16.3 | 0.23 | 1.43 | 16.04 | 16.36 | 16.02 | 1009994 |
| 1717022400 | 16.07 | 0.19 | 1.20 | 15.96 | 16.46 | 15.96 | 1674574 |
| 1716936000 | 15.88 | 0.29 | 1.86 | 15.9 | 15.9999 | 15.75 | 1009278 |
| 1716590400 | 15.59 | 0.25 | 1.63 | 15.54 | 15.6399 | 15.5 | 1010996 |
| 1716504000 | 15.34 | -0.38 | -2.42 | 15.62 | 15.81 | 15.33 | 1628140 |
| 1716417600 | 15.72 | -0.8 | -4.84 | 16.25 | 16.29 | 15.57 | 1477623 |
| 1716331200 | 16.52 | 0.04 | 0.24 | 16.32 | 16.555 | 16.23 | 1178841 |
| 1716244800 | 16.48 | 0.29 | 1.79 | 16.36 | 16.695 | 16.323 | 1417130 |
| 1715985600 | 16.19 | 0.9 | 5.89 | 15.54 | 16.2 | 15.5 | 1680562 |
| 1715899200 | 15.29 | 0.29 | 1.93 | 14.98 | 15.38 | 14.78 | 1477131 |
| 1715812800 | 15 | 0.18 | 1.21 | 15.09 | 15.09 | 14.69 | 1100619 |
| 1715726400 | 14.82 | -0.25 | -1.66 | 15.1 | 15.23 | 14.63 | 1251699 |
| 1715640000 | 15.07 | -0.23 | -1.50 | 15.25 | 15.42 | 15.02 | 1144683 |
| 1715380800 | 15.3 | 0.22 | 1.46 | 15.29 | 15.57 | 15.245 | 1667102 |
| 1715294400 | 15.08 | -0.01 | -0.07 | 15.2 | 15.3199 | 14.93 | 1495302 |
| 1715208000 | 15.09 | 0.15 | 1.00 | 14.76 | 15.195 | 14.74 | 1033980 |
| 1715121600 | 14.94 | 0.19 | 1.29 | 14.75 | 15.025 | 14.75 | 1052068 |
| 1715035200 | 14.75 | 0.44 | 3.07 | 14.66 | 14.83 | 14.62 | 947607 |
| 1714776000 | 14.31 | -0.33 | -2.25 | 14.73 | 14.76 | 14.195 | 1258094 |
| 1714689600 | 14.64 | 0.23 | 1.60 | 14.3 | 14.82 | 14.15 | 1250281 |
| 1714603200 | 14.41 | 0.15 | 1.05 | 14.37 | 14.81 | 14.275 | 1354047 |
| 1714516800 | 14.26 | -0.93 | -6.12 | 14.71 | 14.87 | 14.255 | 1510106 |
| 1714430400 | 15.19 | -0.01 | -0.07 | 15.2 | 15.65 | 15 | 1494708 |
| 1714171200 | 15.2 | 0.42 | 2.84 | 15.18 | 16.07 | 14.99 | 2136667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
