News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 3.19327731092 | 11.9 | 12.35 | 11.9 | 698936 | 12.19918469 | CS |
| 4 | 0.45 | 3.80388841927 | 11.83 | 12.35 | 11.76 | 898170 | 12.11160056 | CS |
| 12 | 1.355 | 12.4027459954 | 10.925 | 12.35 | 10.88 | 810187 | 11.91392267 | CS |
| 26 | -0.19 | -1.52365677626 | 12.47 | 13.04 | 10.88 | 981604 | 11.89810265 | CS |
| 52 | -1.36 | -9.9706744868 | 13.64 | 14.22 | 10.88 | 955278 | 12.39402532 | CS |
| 156 | -5.88 | -32.3788546256 | 18.16 | 18.955 | 10.81 | 815065 | 14.07705183 | CS |
| 260 | -5.94 | -32.6015367728 | 18.22 | 19.6 | 3.2408 | 695306 | 14.18915617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 12.29 | 0.12 | 0.99 | 12.19 | 12.3299 | 12.16 | 911380 |
| 1720219200 | 12.17 | 0.02 | 0.16 | 12.11 | 12.18 | 12.06 | 495733 |
| 1720040640 | 12.15 | 0 | 0.00 | 12.16 | 12.18 | 12.0801 | 444211 |
| 1719960000 | 12.15 | 0.28 | 2.36 | 11.9 | 12.16 | 11.9 | 944421 |
| 1719873600 | 11.87 | -0.26 | -2.14 | 12.08 | 12.1299 | 11.76 | 1027534 |
| 1719614400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1719528000 | 12.13 | -0.05 | -0.41 | 12.25 | 12.3 | 11.99 | 1133422 |
| 1719441600 | 12.18 | 0.04 | 0.33 | 12.1 | 12.2 | 12.08 | 619092 |
| 1719355200 | 12.14 | -0.06 | -0.49 | 12.2 | 12.24 | 12.11 | 692735 |
| 1719268800 | 12.2 | 0.08 | 0.66 | 12.16 | 12.2701 | 12.15 | 766788 |
| 1719009600 | 12.12 | -0.01 | -0.08 | 12.17 | 12.18 | 12.08 | 2015815 |
| 1718923200 | 12.13 | -0.05 | -0.41 | 12.12 | 12.15 | 12.04 | 1168913 |
| 1718750400 | 12.18 | 0.01 | 0.08 | 12.17 | 12.22 | 12.135 | 677722 |
| 1718664000 | 12.17 | 0.11 | 0.91 | 12.05 | 12.19 | 12.04 | 688764 |
| 1718404800 | 12.06 | -0.05 | -0.41 | 12.01 | 12.13 | 12 | 484719 |
| 1718318400 | 12.11 | 0.02 | 0.17 | 12.08 | 12.14 | 12.08 | 510074 |
| 1718232000 | 12.09 | 0.24 | 2.03 | 12.12 | 12.19 | 12.07 | 978266 |
| 1718145600 | 11.85 | -0.07 | -0.59 | 11.83 | 11.93 | 11.82 | 619439 |
| 1718059200 | 11.92 | -0.01 | -0.08 | 11.89 | 11.99 | 11.82 | 714490 |
| 1717800000 | 11.93 | -0.09 | -0.75 | 11.95 | 11.975 | 11.89 | 640173 |
| 1717713600 | 12.02 | -0.14 | -1.15 | 12.11 | 12.125 | 11.99 | 564946 |
| 1717627200 | 12.16 | 0.15 | 1.25 | 12.03 | 12.17 | 11.97 | 640750 |
| 1717540800 | 12.01 | -0.14 | -1.15 | 12.13 | 12.14 | 11.985 | 967908 |
| 1717454400 | 12.15 | 0.03 | 0.25 | 12.2 | 12.22 | 12.065 | 996768 |
| 1717195200 | 12.12 | -0.04 | -0.33 | 12.09 | 12.14 | 12.04 | 903637 |
| 1717108800 | 12.16 | 0.24 | 2.01 | 11.94 | 12.2 | 11.93 | 940929 |
| 1717022400 | 11.92 | -0.1 | -0.83 | 11.97 | 11.97 | 11.84 | 844763 |
| 1716936000 | 12.02 | 0.01 | 0.08 | 12.05 | 12.075 | 11.98 | 632875 |
| 1716590400 | 12.01 | 0.17 | 1.44 | 11.85 | 12.01 | 11.81 | 626013 |
| 1716504000 | 11.84 | -0.21 | -1.74 | 12.06 | 12.09 | 11.79 | 898040 |
| 1716417600 | 12.05 | 0 | 0.00 | 12.05 | 12.15 | 12.0124 | 970863 |
| 1716331200 | 12.05 | -0.06 | -0.50 | 12.15 | 12.165 | 12.03 | 702065 |
| 1716244800 | 12.11 | -0.04 | -0.33 | 12.16 | 12.25 | 12.06 | 1207014 |
| 1715985600 | 12.15 | 0.06 | 0.50 | 12.1 | 12.15 | 12.0525 | 694672 |
| 1715899200 | 12.09 | 0.02 | 0.17 | 12.09 | 12.11 | 12.045 | 534530 |
| 1715812800 | 12.07 | 0.15 | 1.26 | 12 | 12.085 | 11.98 | 816004 |
| 1715726400 | 11.92 | 0.17 | 1.45 | 11.87 | 11.94 | 11.84 | 797010 |
| 1715640000 | 11.75 | -0.15 | -1.26 | 11.9 | 11.93 | 11.74 | 639308 |
| 1715380800 | 11.9 | 0.07 | 0.59 | 11.87 | 11.91 | 11.84 | 698518 |
| 1715294400 | 11.83 | 0.08 | 0.68 | 11.8 | 11.85 | 11.78 | 852338 |
| 1715208000 | 11.75 | 0.13 | 1.12 | 11.56 | 11.785 | 11.51 | 1410619 |
| 1715121600 | 11.62 | -0.09 | -0.77 | 11.75 | 11.8 | 11.61 | 620041 |
| 1715035200 | 11.71 | 0.05 | 0.43 | 11.73 | 11.79 | 11.65 | 765783 |
| 1714776000 | 11.66 | 0.01 | 0.09 | 11.75 | 11.81 | 11.645 | 621365 |
| 1714689600 | 11.65 | 0.04 | 0.34 | 11.69 | 11.71 | 11.525 | 596133 |
| 1714603200 | 11.61 | 0.17 | 1.49 | 11.45 | 11.735 | 11.43 | 725524 |
| 1714516800 | 11.44 | -0.12 | -1.04 | 11.48 | 11.52 | 11.4 | 580145 |
| 1714430400 | 11.56 | -0.15 | -1.28 | 11.61 | 11.69 | 11.5101 | 656658 |
| 1714171200 | 11.71 | 0.11 | 0.95 | 11.6 | 11.7499 | 11.55 | 903258 |
| 1714084800 | 11.6 | 0.05 | 0.43 | 11.5 | 11.62 | 11.44 | 805634 |
| 1713998400 | 11.55 | -0.12 | -1.03 | 11.67 | 11.67 | 11.5 | 578845 |
| 1713912000 | 11.67 | 0.2 | 1.74 | 11.48 | 11.67 | 11.45 | 731174 |
| 1713825600 | 11.47 | 0.05 | 0.44 | 11.45 | 11.51 | 11.375 | 663306 |
| 1713566400 | 11.42 | 0.15 | 1.33 | 11.25 | 11.43 | 11.22 | 912418 |
| 1713480000 | 11.27 | 0.15 | 1.35 | 11.12 | 11.32 | 11.1 | 971414 |
| 1713393600 | 11.12 | 0.09 | 0.82 | 11.1 | 11.15 | 11.04 | 605048 |
| 1713307200 | 11.03 | 0 | 0.00 | 11.01 | 11.07 | 10.88 | 794474 |
| 1713220800 | 11.03 | -0.16 | -1.43 | 11.23 | 11.29 | 10.95 | 838477 |
| 1712961600 | 11.19 | -0.09 | -0.80 | 11.26 | 11.295 | 11.15 | 602199 |
| 1712875200 | 11.28 | 0.15 | 1.35 | 11.2 | 11.29 | 11.08 | 712260 |
| 1712788800 | 11.13 | -0.46 | -3.97 | 11.36 | 11.44 | 11.06 | 1392412 |
| 1712702400 | 11.59 | 0.13 | 1.13 | 11.46 | 11.59 | 11.43 | 664947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
