News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4684 | -3.98299319728 | 11.76 | 11.87 | 10.43 | 722576 | 11.30650625 | CS |
| 4 | -1.1784 | -9.44987971131 | 12.47 | 12.71 | 10.43 | 429897 | 11.66202947 | CS |
| 12 | -3.7284 | -24.8229027963 | 15.02 | 15.085 | 10.43 | 269210 | 12.48840844 | CS |
| 26 | -4.2184 | -27.197936815 | 15.51 | 17.39 | 10.43 | 265632 | 13.46718337 | CS |
| 52 | -6.2084 | -35.4765714286 | 17.5 | 23.63 | 10.43 | 274900 | 16.69178344 | CS |
| 156 | -8.7284 | -43.5984015984 | 20.02 | 26.49 | 10.43 | 182938 | 18.55871689 | CS |
| 260 | -4.9784 | -30.5986478181 | 16.27 | 26.49 | 6.91 | 167271 | 18.08326207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 11.29 | 0.16 | 1.44 | 11.275 | 11.8098 | 11.14 | 702833 |
| 1732318800 | 11.13 | -0.1 | -0.89 | 11.25 | 11.395 | 10.93 | 952166 |
| 1732232400 | 11.23 | -0.47 | -4.02 | 11.67 | 11.725 | 11.15 | 637363 |
| 1732146000 | 11.7 | 0.79 | 7.24 | 10.5 | 11.71 | 10.43 | 1153137 |
| 1732059600 | 10.91 | -0.25 | -2.24 | 11.05 | 11.085 | 10.84 | 437739 |
| 1731973200 | 11.16 | -0.54 | -4.62 | 11.76 | 11.87 | 11.15 | 432476 |
| 1731714000 | 11.7 | -0.03 | -0.26 | 11.84 | 11.95 | 11.69 | 292151 |
| 1731627600 | 11.73 | -0.27 | -2.25 | 12.03 | 12.15 | 11.68 | 306784 |
| 1731541200 | 12 | -0.18 | -1.48 | 12.21 | 12.21 | 11.81 | 304076 |
| 1731454800 | 12.18 | -0.14 | -1.14 | 12.2 | 12.345 | 11.97 | 451121 |
| 1731368400 | 12.32 | 0.22 | 1.82 | 12.255 | 12.37 | 12.105 | 300354 |
| 1731109200 | 12.1 | 0.2 | 1.68 | 12 | 12.145 | 11.7 | 330493 |
| 1731022800 | 11.9 | -0.32 | -2.62 | 12.17 | 12.54 | 11.88 | 435334 |
| 1730936400 | 12.22 | 0.83 | 7.29 | 11.87 | 12.3 | 11.55 | 644799 |
| 1730850000 | 11.39 | -0.32 | -2.73 | 11.11 | 11.82 | 10.77 | 724647 |
| 1730763600 | 11.71 | -0.04 | -0.34 | 11.8 | 12.1 | 11.7 | 279037 |
| 1730500800 | 11.75 | -0.03 | -0.25 | 11.92 | 11.9747 | 11.66 | 223788 |
| 1730414400 | 11.78 | -0.28 | -2.32 | 12.11 | 12.19 | 11.77 | 192422 |
| 1730328000 | 12.06 | 0.04 | 0.33 | 12.05 | 12.32 | 12.02 | 184068 |
| 1730241600 | 12.02 | -0.51 | -4.07 | 12.455 | 12.455 | 11.98 | 187915 |
| 1730155200 | 12.53 | 0.3 | 2.45 | 12.47 | 12.71 | 12.46 | 128077 |
| 1729896000 | 12.23 | -0.22 | -1.77 | 12.51 | 12.55 | 12.15 | 115819 |
| 1729809600 | 12.45 | -0.01 | -0.08 | 12.44 | 12.49 | 12.27 | 137808 |
| 1729723200 | 12.46 | -0.15 | -1.19 | 12.62 | 12.635 | 12.29 | 139085 |
| 1729636800 | 12.61 | -0.42 | -3.22 | 12.91 | 12.95 | 12.57 | 171820 |
| 1729550400 | 13.03 | -0.05 | -0.38 | 13.1 | 13.19 | 12.94 | 261396 |
| 1729291200 | 13.08 | -0.2 | -1.51 | 13.34 | 13.34 | 13.07 | 161789 |
| 1729204800 | 13.28 | 0.18 | 1.37 | 13.08 | 13.325 | 12.955 | 183056 |
| 1729118400 | 13.1 | 0.35 | 2.75 | 12.9 | 13.25 | 12.79 | 160335 |
| 1729032000 | 12.75 | -0.24 | -1.85 | 12.92 | 13.17 | 12.74 | 155538 |
| 1728945600 | 12.99 | 0.04 | 0.31 | 12.95 | 13.03 | 12.81 | 147312 |
| 1728686400 | 12.95 | 0.28 | 2.21 | 12.69 | 12.985 | 12.69 | 144526 |
| 1728600000 | 12.67 | 0.29 | 2.34 | 12.33 | 12.67 | 12.21 | 267855 |
| 1728513600 | 12.38 | -0.15 | -1.20 | 12.41 | 12.58 | 12.3 | 176143 |
| 1728427200 | 12.53 | -0.18 | -1.42 | 12.5 | 12.6 | 12.255 | 136355 |
| 1728340800 | 12.71 | 0.1 | 0.79 | 12.65 | 12.9 | 12.5 | 171617 |
| 1728081600 | 12.61 | 0.21 | 1.69 | 12.7 | 12.82 | 12.54 | 166435 |
| 1727995200 | 12.4 | -0.66 | -5.05 | 12.88 | 12.9 | 12.36 | 173926 |
| 1727908800 | 13.06 | -0.41 | -3.04 | 13.41 | 13.5799 | 13.05 | 107964 |
| 1727822400 | 13.47 | -0.35 | -2.53 | 13.76 | 13.83 | 13.43 | 145694 |
| 1727735520 | 13.82 | -0.08 | -0.58 | 13.79 | 13.91 | 13.54 | 260347 |
| 1727476800 | 13.9 | 0.03 | 0.22 | 14.03 | 14.23 | 13.85 | 177895 |
| 1727390400 | 13.87 | 0.09 | 0.65 | 13.99 | 14.14 | 13.82 | 170691 |
| 1727304000 | 13.78 | -0.03 | -0.22 | 13.87 | 13.915 | 13.66 | 201098 |
| 1727217600 | 13.81 | -0.44 | -3.09 | 14.26 | 14.405 | 13.785 | 214813 |
| 1727131200 | 14.25 | 0.04 | 0.28 | 14.25 | 14.42 | 14.08 | 142072 |
| 1726872000 | 14.21 | -0.25 | -1.73 | 14.54 | 14.6 | 14.15 | 633509 |
| 1726785600 | 14.46 | 0.27 | 1.90 | 14.39 | 14.52 | 14.185 | 134658 |
| 1726699200 | 14.19 | 0.22 | 1.57 | 14.01 | 14.54 | 13.86 | 167534 |
| 1726612800 | 13.97 | -0.03 | -0.21 | 14.06 | 14.41 | 13.895 | 190746 |
| 1726526400 | 14 | 0.25 | 1.82 | 13.89 | 14.23 | 13.875 | 257342 |
| 1726267200 | 13.75 | 0.27 | 2.00 | 13.56 | 13.88 | 13.53 | 148407 |
| 1726180800 | 13.48 | 0.1 | 0.75 | 13.39 | 13.58 | 13.21 | 129374 |
| 1726094400 | 13.38 | 0.02 | 0.15 | 13.33 | 13.56 | 12.88 | 195016 |
| 1726008000 | 13.36 | -0.25 | -1.84 | 13.67 | 13.67 | 13.25 | 226073 |
| 1725921600 | 13.61 | -0.41 | -2.92 | 13.79 | 13.84 | 13.49 | 291316 |
| 1725662400 | 14.02 | -0.39 | -2.71 | 14.5 | 14.57 | 14.01 | 127105 |
| 1725576000 | 14.41 | -0.21 | -1.44 | 14.625 | 14.745 | 14.36 | 171538 |
| 1725489600 | 14.62 | -0.09 | -0.61 | 14.65 | 14.8 | 14.45 | 143070 |
| 1725403200 | 14.71 | -0.58 | -3.79 | 15.02 | 15.085 | 14.69 | 178389 |
| 1725057600 | 15.29 | 0.12 | 0.79 | 15.19 | 15.31 | 15.04 | 456137 |
| 1724971200 | 15.17 | 0.16 | 1.07 | 15.18 | 15.37 | 14.9125 | 104943 |
| 1724884800 | 15.01 | -0.19 | -1.25 | 15.1 | 15.14 | 14.83 | 185391 |
| 1724798400 | 15.2 | 0 | 0.00 | 15.1 | 15.24 | 15 | 140683 |
| 1724712000 | 15.2 | 0.07 | 0.46 | 15.23 | 15.61 | 15.11 | 201325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
