News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 8.35106382979 | 18.8 | 20.3999 | 18.34 | 145519 | 19.47089312 | CS |
| 4 | 1.48 | 7.8348332451 | 18.89 | 20.4999 | 18.34 | 163977 | 19.3326813 | CS |
| 12 | -2.63 | -11.4347826087 | 23 | 23.15 | 17.86 | 326837 | 19.0415933 | CS |
| 26 | -6.51 | -24.21875 | 26.88 | 27.31 | 17.86 | 220501 | 20.82960566 | CS |
| 52 | -8.38 | -29.147826087 | 28.75 | 31.44 | 17.86 | 202697 | 23.89355982 | CS |
| 156 | -25.63 | -55.7173913043 | 46 | 46.7544 | 17.86 | 170276 | 29.06592553 | CS |
| 260 | 0.16 | 0.791687283523 | 20.21 | 48.66 | 8.12 | 186144 | 24.52787561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 20.37 | 0.62 | 3.14 | 19.89 | 20.44 | 19.89 | 213426 |
| 1732664400 | 19.75 | -0.34 | -1.69 | 20.02 | 20.1641 | 19.69 | 119140 |
| 1732578000 | 20.09 | 0.49 | 2.50 | 20.04 | 20.3999 | 19.85 | 169903 |
| 1732318800 | 19.6 | 0.53 | 2.78 | 19.36 | 19.68 | 19.23 | 158503 |
| 1732232400 | 19.07 | 0.32 | 1.71 | 18.76 | 19.13 | 18.65 | 105864 |
| 1732146000 | 18.75 | -0.15 | -0.79 | 18.695 | 18.76 | 18.34 | 159509 |
| 1732059600 | 18.9 | -0.41 | -2.12 | 19.265 | 19.265 | 18.815 | 153519 |
| 1731973200 | 19.31 | -0.33 | -1.68 | 19.79 | 19.84 | 19.27 | 125326 |
| 1731714000 | 19.64 | 0.22 | 1.13 | 19.51 | 19.77 | 19.215 | 140704 |
| 1731627600 | 19.42 | 0.08 | 0.41 | 19.465 | 19.5 | 19.2 | 118860 |
| 1731541200 | 19.34 | 0.03 | 0.16 | 19.61 | 19.76 | 19.34 | 138261 |
| 1731454800 | 19.31 | -0.46 | -2.33 | 19.77 | 19.81 | 19.195 | 150630 |
| 1731368400 | 19.77 | -0.08 | -0.40 | 20.09 | 20.09 | 19.593 | 136589 |
| 1731109200 | 19.85 | -0.26 | -1.29 | 19.79 | 20.16 | 19.66 | 179107 |
| 1731022800 | 20.11 | 0.32 | 1.62 | 19.9 | 20.46 | 19.88 | 196970 |
| 1730936400 | 19.79 | 0.49 | 2.54 | 20.38 | 20.45 | 19.71 | 185966 |
| 1730850000 | 19.3 | 0.48 | 2.55 | 18.665 | 19.33 | 18.665 | 217754 |
| 1730763600 | 18.82 | 0.27 | 1.46 | 18.43 | 19.01 | 18.43 | 189830 |
| 1730500800 | 18.55 | 0.08 | 0.43 | 18.63 | 18.69 | 18.45 | 157785 |
| 1730414400 | 18.47 | -0.69 | -3.60 | 19.16 | 19.17 | 18.35 | 248534 |
| 1730328000 | 19.16 | 0.19 | 1.00 | 19 | 19.5 | 18.99 | 191013 |
| 1730241600 | 18.97 | 0.2 | 1.07 | 18.56 | 18.98 | 18.54 | 130655 |
| 1730155200 | 18.77 | 0.3 | 1.62 | 18.82 | 18.97 | 18.7148 | 158882 |
| 1729896000 | 18.47 | 0.08 | 0.44 | 18.58 | 18.89 | 18.46 | 154400 |
| 1729809600 | 18.39 | -0.24 | -1.29 | 18.63 | 18.68 | 18.12 | 220407 |
| 1729723200 | 18.63 | -0.07 | -0.37 | 18.69 | 18.8 | 18.48 | 181657 |
| 1729636800 | 18.7 | -0.62 | -3.21 | 19.26 | 19.31 | 18.69 | 219816 |
| 1729550400 | 19.32 | -0.48 | -2.42 | 19.78 | 19.805 | 19.26 | 248106 |
| 1729291200 | 19.8 | -0.11 | -0.55 | 19.9 | 20.03 | 19.62 | 138216 |
| 1729204800 | 19.91 | 0.28 | 1.43 | 19.54 | 19.93 | 19.31 | 156467 |
| 1729118400 | 19.63 | 0.85 | 4.53 | 19 | 19.65 | 19 | 213701 |
| 1729032000 | 18.78 | 0.3 | 1.62 | 18.58 | 19.13 | 18.58 | 486825 |
| 1728945600 | 18.48 | -0.16 | -0.86 | 18.6 | 18.69 | 18.32 | 230137 |
| 1728686400 | 18.64 | 0.17 | 0.92 | 18.52 | 18.8589 | 18.47 | 187943 |
| 1728600000 | 18.47 | -0.21 | -1.12 | 18.615 | 18.66 | 18.375 | 239063 |
| 1728513600 | 18.68 | -0.21 | -1.11 | 18.8 | 18.95 | 18.67 | 199259 |
| 1728427200 | 18.89 | -0.15 | -0.79 | 19.04 | 19.04 | 18.72 | 235023 |
| 1728340800 | 19.04 | -0.47 | -2.41 | 19.48 | 19.53 | 18.89 | 204591 |
| 1728081600 | 19.51 | 0.21 | 1.09 | 19.495 | 19.87 | 19.26 | 350015 |
| 1727995200 | 19.3 | -0.08 | -0.41 | 19.3 | 19.51 | 19.04 | 560496 |
| 1727908800 | 19.38 | 0.03 | 0.16 | 19.265 | 19.64 | 19.15 | 358553 |
| 1727822400 | 19.35 | 0.75 | 4.03 | 18.66 | 19.39 | 18.59 | 465245 |
| 1727735520 | 18.6 | -0.37 | -1.95 | 18.94 | 19.05 | 18.56 | 3442636 |
| 1727476800 | 18.97 | 0.34 | 1.83 | 18.84 | 19.04 | 18.7 | 448701 |
| 1727390400 | 18.63 | 0.15 | 0.81 | 18.65 | 18.97 | 18.36 | 428444 |
| 1727304000 | 18.48 | -0.12 | -0.65 | 18.01 | 18.61 | 17.86 | 1093323 |
| 1727217600 | 18.6 | -0.57 | -2.97 | 19.35 | 19.56 | 18.6 | 413809 |
| 1727131200 | 19.17 | -0.69 | -3.47 | 20.06 | 20.06 | 18.92 | 407897 |
| 1726872000 | 19.86 | -0.03 | -0.15 | 19.77 | 20.05 | 19.52 | 1018954 |
| 1726785600 | 19.89 | 0.29 | 1.48 | 19.9 | 20 | 19.67 | 215920 |
| 1726699200 | 19.6 | 0.31 | 1.61 | 19.6064 | 20.0996 | 19.415 | 263561 |
| 1726612800 | 19.29 | -0.31 | -1.58 | 19.71 | 19.85 | 19.16 | 193048 |
| 1726526400 | 19.6 | 0.47 | 2.46 | 18.87 | 19.8 | 18.87 | 391892 |
| 1726267200 | 19.13 | 0.74 | 4.02 | 18.75 | 19.175 | 18.66 | 212742 |
| 1726180800 | 18.39 | 0.07 | 0.38 | 18.51 | 18.83 | 18.34 | 395247 |
| 1726094400 | 18.32 | -0.21 | -1.13 | 18.48 | 18.49 | 18.02 | 220179 |
| 1726008000 | 18.53 | -0.1 | -0.54 | 18.63 | 18.63 | 18.17 | 238400 |
| 1725921600 | 18.63 | -0.27 | -1.43 | 18.95 | 19.27 | 18.46 | 351328 |
| 1725662400 | 18.9 | -0.37 | -1.92 | 19.48 | 19.7499 | 18.71 | 452671 |
| 1725576000 | 19.27 | -3.31 | -14.66 | 19.6 | 20.6547 | 19.0665 | 540104 |
| 1725489600 | 22.58 | -0.57 | -2.46 | 23 | 23.15 | 22.41 | 195368 |
| 1725403200 | 23.15 | -0.71 | -2.98 | 23.705 | 23.705 | 23.13 | 144061 |
| 1725057600 | 23.86 | -0.35 | -1.45 | 24.17 | 24.19 | 23.71 | 161481 |
| 1724971200 | 24.21 | 0.08 | 0.33 | 24.4 | 24.47 | 23.86 | 66837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
