News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 3.80785002929 | 17.07 | 17.89 | 17.07 | 16414 | 17.56525869 | CS |
| 4 | 0.54 | 3.14318975553 | 17.18 | 17.95 | 16.95 | 15386 | 17.45334569 | CS |
| 12 | 0.43 | 2.48698669751 | 17.29 | 18.52 | 16.08 | 18636 | 17.31330072 | CS |
| 26 | -3.12 | -14.9712092131 | 20.84 | 21.23 | 16.08 | 28501 | 17.9268951 | CS |
| 52 | -0.76 | -4.11255411255 | 18.48 | 22.39 | 16.08 | 31000 | 18.64802408 | CS |
| 156 | -16.26 | -47.8516774573 | 33.98 | 37.3599 | 16.08 | 59051 | 24.04132056 | CS |
| 260 | -11.67 | -39.7073834638 | 29.39 | 39.6099 | 9.76 | 60781 | 23.46989413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 17.72 | 0.12 | 0.68 | 17.49 | 17.89 | 17.4401 | 36380 |
| 1721083200 | 17.6 | 0.15 | 0.86 | 17.61 | 17.875 | 17.47 | 18373 |
| 1720824000 | 17.45 | 0.17 | 0.98 | 17.2 | 17.5942 | 17.18 | 8965 |
| 1720737600 | 17.28 | 0 | 0.00 | 17.4 | 17.56 | 17.1 | 12108 |
| 1720651200 | 17.28 | 0.21 | 1.23 | 17.07 | 17.37 | 17.07 | 6242 |
| 1720564800 | 17.07 | -0.44 | -2.51 | 17.37 | 17.95 | 16.95 | 20525 |
| 1720478400 | 17.51 | -0.22 | -1.24 | 17.69 | 17.7734 | 17.36 | 11079 |
| 1720219200 | 17.73 | 0.05 | 0.28 | 17.54 | 17.9378 | 17.54 | 17695 |
| 1720040640 | 17.68 | 0.14 | 0.80 | 17.54 | 17.7457 | 17.3633 | 9710 |
| 1719960000 | 17.54 | 0.1 | 0.57 | 17.43 | 17.62 | 17.22 | 12153 |
| 1719873600 | 17.44 | 0.21 | 1.22 | 17.39 | 17.57 | 17.14 | 13660 |
| 1719614400 | 17.23 | -0.26 | -1.49 | 17.58 | 17.58 | 17.06 | 14985 |
| 1719528000 | 17.49 | -0.14 | -0.79 | 17.75 | 17.75 | 17.38 | 6919 |
| 1719441600 | 17.63 | 0.52 | 3.04 | 17.23 | 17.65 | 17.1 | 22129 |
| 1719355200 | 17.11 | -0.28 | -1.61 | 17.37 | 17.61 | 17.06 | 9569 |
| 1719268800 | 17.39 | 0.33 | 1.93 | 17.25 | 17.66 | 17.07 | 17681 |
| 1719009600 | 17.06 | -0.34 | -1.95 | 17.22 | 17.4159 | 17.05 | 12508 |
| 1718923200 | 17.4 | 0.15 | 0.87 | 17.18 | 17.51 | 16.968 | 26272 |
| 1718750400 | 17.25 | -0.04 | -0.23 | 17.29 | 17.4 | 17.18 | 18327 |
| 1718664000 | 17.29 | -0.15 | -0.86 | 17.25 | 17.7953 | 17.186 | 16402 |
| 1718404800 | 17.44 | 0.59 | 3.50 | 17.03 | 17.45 | 16.85 | 24846 |
| 1718318400 | 16.85 | -0.49 | -2.83 | 17.18 | 17.4154 | 16.77 | 23588 |
| 1718232000 | 17.34 | 0.2 | 1.17 | 17.0465 | 17.97 | 17.0465 | 22297 |
| 1718145600 | 17.14 | -0.07 | -0.41 | 17.05 | 17.4907 | 17.005 | 14760 |
| 1718059200 | 17.21 | -0.34 | -1.94 | 17.42 | 17.5 | 17.05 | 17439 |
| 1717800000 | 17.55 | -0.08 | -0.45 | 17.7714 | 17.8 | 17.51 | 13457 |
| 1717713600 | 17.63 | -0.47 | -2.60 | 18.06 | 18.06 | 17.492 | 12453 |
| 1717627200 | 18.1 | 0.29 | 1.63 | 17.97 | 18.25 | 17.8027 | 16635 |
| 1717540800 | 17.81 | -0.71 | -3.83 | 18.33 | 18.51 | 17.8 | 30794 |
| 1717454400 | 18.52 | 0.8 | 4.51 | 17.85 | 18.52 | 17.58 | 32365 |
| 1717195200 | 17.72 | 0.56 | 3.26 | 17.16 | 17.99 | 17.16 | 25277 |
| 1717108800 | 17.16 | 0.2 | 1.18 | 17 | 17.2079 | 17 | 15596 |
| 1717022400 | 16.96 | 0.04 | 0.24 | 16.86 | 17.0023 | 16.7 | 25127 |
| 1716936000 | 16.92 | -0.4 | -2.31 | 17.4 | 17.4115 | 16.92 | 12445 |
| 1716590400 | 17.32 | 0.03 | 0.17 | 17.4 | 17.5522 | 17.23 | 6193 |
| 1716504000 | 17.29 | -0.35 | -1.98 | 17.63 | 17.67 | 17.0301 | 10920 |
| 1716417600 | 17.64 | -0.33 | -1.84 | 18 | 18 | 17.47 | 15383 |
| 1716331200 | 17.97 | 0.02 | 0.11 | 17.9 | 18.005 | 17.75 | 32955 |
| 1716244800 | 17.95 | 0.2 | 1.13 | 17.8 | 18.4669 | 17.731 | 32001 |
| 1715985600 | 17.75 | 0.07 | 0.42 | 17.57 | 17.83 | 17.325 | 16708 |
| 1715899200 | 17.675 | 0.44 | 2.52 | 17.13 | 17.83 | 17.045 | 45064 |
| 1715812800 | 17.24 | 0.31 | 1.83 | 16.88 | 17.25 | 16.88 | 18228 |
| 1715726400 | 16.93 | 0.05 | 0.30 | 16.88 | 17.05 | 16.71 | 15243 |
| 1715640000 | 16.88 | 0.2 | 1.20 | 16.68 | 17.0609 | 16.594999 | 23118 |
| 1715380800 | 16.68 | 0 | 0.00 | 16.66 | 16.719999 | 16.5409 | 23153 |
| 1715294400 | 16.68 | -0.05 | -0.30 | 16.73 | 16.84 | 16.6 | 10256 |
| 1715208000 | 16.73 | -0.11 | -0.65 | 16.68 | 16.82 | 16.6 | 13136 |
| 1715121600 | 16.84 | -0.12 | -0.71 | 16.84 | 17.19 | 16.7515 | 16470 |
| 1715035200 | 16.96 | 0.3 | 1.80 | 16.78 | 17.03 | 16.73 | 12294 |
| 1714776000 | 16.66 | -0.19 | -1.13 | 17.06 | 17.06 | 16.6 | 22398 |
| 1714689600 | 16.85 | 0.22 | 1.32 | 16.75 | 16.9599 | 16.5321 | 16086 |
| 1714603200 | 16.629999 | 0.55 | 3.42 | 16.149999 | 16.735499 | 16.149999 | 30341 |
| 1714516800 | 16.079999 | -0.85 | -5.02 | 16.7 | 16.9799 | 16.079999 | 46439 |
| 1714430400 | 16.93 | -0.38 | -2.20 | 17.08 | 17.1999 | 16.76 | 12824 |
| 1714171200 | 17.31 | 0.05 | 0.29 | 17.35 | 17.45 | 17.14 | 11707 |
| 1714084800 | 17.26 | -0.01 | -0.06 | 17.18 | 17.31 | 16.98 | 19844 |
| 1713998400 | 17.27 | -0.15 | -0.86 | 17.29 | 17.46 | 16.96 | 12714 |
| 1713912000 | 17.42 | -0.23 | -1.30 | 17.79 | 17.85 | 17.2 | 30823 |
| 1713825600 | 17.65 | -0.14 | -0.79 | 17.85 | 17.85 | 17.5 | 26128 |
| 1713566400 | 17.79 | 0.72 | 4.22 | 17.1 | 17.8 | 16.75 | 54473 |
| 1713480000 | 17.07 | -0.17 | -0.99 | 17.12 | 17.35 | 16.95 | 26039 |
| 1713393600 | 17.24 | -0.03 | -0.14 | 17.62 | 17.62 | 17.2 | 33228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
