News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0905 | 7.37322515213 | 14.79 | 15.995 | 14.5 | 2095632 | 14.9426946 | CS |
| 4 | 2.1505 | 15.6627822287 | 13.73 | 15.995 | 13.05 | 2892718 | 14.39958715 | CS |
| 12 | 2.6205 | 19.7624434389 | 13.26 | 15.995 | 12.68 | 2582734 | 14.24369143 | CS |
| 26 | 3.7505 | 30.9192085738 | 12.13 | 15.995 | 10.87 | 2464069 | 13.30281975 | CS |
| 52 | 5.5305 | 53.4347826087 | 10.35 | 15.995 | 7.17 | 2434866 | 12.01009427 | CS |
| 156 | -1.2695 | -7.40233236152 | 17.15 | 19.55 | 5.97 | 3307191 | 11.52081087 | CS |
| 260 | -2.1195 | -11.775 | 18 | 43 | 5.97 | 6165399 | 19.26944461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.91 | 0.69 | 4.53 | 15.6 | 15.995 | 15.295 | 3153492 |
| 1721947200 | 15.22 | 0.55 | 3.75 | 14.56 | 15.43 | 14.5 | 2433001 |
| 1721860800 | 14.67 | -0.48 | -3.17 | 15.01 | 15.4 | 14.5999 | 2247305 |
| 1721774400 | 15.15 | 0.25 | 1.68 | 14.85 | 15.276 | 14.7926 | 1775695 |
| 1721688000 | 14.9 | 0.18 | 1.22 | 14.89 | 15 | 14.565 | 2587478 |
| 1721428800 | 14.72 | -0.15 | -1.01 | 14.79 | 15.08 | 14.642 | 1434683 |
| 1721342400 | 14.87 | -0.23 | -1.52 | 15.12 | 15.88 | 14.79 | 3758594 |
| 1721256000 | 15.1 | -0.44 | -2.83 | 15.14 | 15.45 | 14.99 | 3501167 |
| 1721169600 | 15.54 | 0.98 | 6.73 | 14.71 | 15.76 | 14.61 | 6102752 |
| 1721083200 | 14.56 | 0.23 | 1.61 | 14.53 | 14.725 | 14.17 | 3046851 |
| 1720824000 | 14.33 | 0.17 | 1.20 | 14.33 | 14.38 | 14.045 | 2501121 |
| 1720737600 | 14.16 | 0.64 | 4.73 | 14 | 14.26 | 13.87 | 5809385 |
| 1720651200 | 13.52 | 0.27 | 2.04 | 13.3 | 13.61 | 13.12 | 2624315 |
| 1720564800 | 13.25 | -0.02 | -0.15 | 13.27 | 13.54 | 13.08 | 2653575 |
| 1720478400 | 13.27 | -0.66 | -4.74 | 14.06 | 14.088 | 13.2 | 3733643 |
| 1720219200 | 13.93 | 0.08 | 0.58 | 13.74 | 13.99 | 13.63 | 2400681 |
| 1720040640 | 13.85 | 0.53 | 3.98 | 13.32 | 13.92 | 13.21 | 2031924 |
| 1719960000 | 13.32 | 0.16 | 1.22 | 13.17 | 13.37 | 13.05 | 1715538 |
| 1719873600 | 13.16 | -0.63 | -4.57 | 13.73 | 13.84 | 13.105 | 1711220 |
| 1719614400 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1719528000 | 13.79 | -0.07 | -0.51 | 13.88 | 14.045 | 13.72 | 1202207 |
| 1719441600 | 13.86 | 0.21 | 1.54 | 13.6 | 13.92 | 13.53 | 1816106 |
| 1719355200 | 13.65 | -0.45 | -3.19 | 13.99 | 14.02 | 13.62 | 2109160 |
| 1719268800 | 14.1 | -0.01 | -0.07 | 14.15 | 14.27 | 13.81 | 2065136 |
| 1719009600 | 14.11 | 0.24 | 1.73 | 13.74 | 14.12 | 13.6 | 3547623 |
| 1718923200 | 13.87 | -0.43 | -3.01 | 14.27 | 14.32 | 13.74 | 5417762 |
| 1718750400 | 14.3 | -0.29 | -1.99 | 14.53 | 14.91 | 14.28 | 1771319 |
| 1718664000 | 14.59 | -0.1 | -0.68 | 14.54 | 14.7595 | 14.415 | 1186376 |
| 1718404800 | 14.69 | -0.04 | -0.27 | 14.43 | 14.86 | 14.32 | 1734192 |
| 1718318400 | 14.73 | -0.16 | -1.07 | 14.95 | 15.04 | 14.415 | 2126086 |
| 1718232000 | 14.89 | 0.34 | 2.34 | 15.05 | 15.81 | 14.78 | 4114102 |
| 1718145600 | 14.55 | 0.2 | 1.39 | 14.14 | 14.71 | 14.1 | 1881268 |
| 1718059200 | 14.35 | 0.11 | 0.77 | 14.08 | 14.5 | 13.97 | 2019334 |
| 1717800000 | 14.24 | -0.32 | -2.20 | 14.2 | 14.37 | 13.87 | 1977464 |
| 1717713600 | 14.56 | 0.02 | 0.14 | 14.5 | 14.795 | 14.41 | 1266027 |
| 1717627200 | 14.54 | 0.19 | 1.32 | 14.48 | 14.67 | 14.32 | 1164672 |
| 1717540800 | 14.35 | 0.2 | 1.41 | 14.04 | 14.55 | 13.91 | 1735743 |
| 1717454400 | 14.15 | 0.25 | 1.80 | 14.22 | 14.43 | 13.64 | 1760049 |
| 1717195200 | 13.9 | 0.08 | 0.58 | 13.91 | 14.01 | 13.7 | 1449137 |
| 1717108800 | 13.82 | 0.25 | 1.84 | 13.88 | 14.11 | 13.695 | 1767809 |
| 1717022400 | 13.57 | -0.35 | -2.51 | 13.61 | 13.76 | 13.495 | 1407279 |
| 1716936000 | 13.92 | 0.08 | 0.58 | 14 | 14.18 | 13.72 | 1338160 |
| 1716590400 | 13.84 | 0.24 | 1.76 | 13.71 | 14 | 13.7 | 1098334 |
| 1716504000 | 13.6 | -0.47 | -3.34 | 14.15 | 14.155 | 13.565 | 1930907 |
| 1716417600 | 14.07 | -0.47 | -3.23 | 14.34 | 14.62 | 14.05 | 1829608 |
| 1716331200 | 14.54 | -0.11 | -0.75 | 14.5 | 14.58 | 14.2036 | 3337847 |
| 1716244800 | 14.65 | 0.53 | 3.75 | 14 | 14.82 | 14 | 3149408 |
| 1715985600 | 14.12 | 0.24 | 1.73 | 13.81 | 14.245 | 13.71 | 1963546 |
| 1715899200 | 13.88 | -0.52 | -3.61 | 14.29 | 14.33 | 13.82 | 2496637 |
| 1715812800 | 14.4 | -0.2 | -1.37 | 15.04 | 15.1 | 14.275 | 2803678 |
| 1715726400 | 14.6 | 0.18 | 1.25 | 14.63 | 15.6 | 14.48 | 5623892 |
| 1715640000 | 14.42 | 0.75 | 5.49 | 13.9 | 14.51 | 13.79 | 3694587 |
| 1715380800 | 13.67 | -0.42 | -2.98 | 14.08 | 14.105 | 13.48 | 1402312 |
| 1715294400 | 14.09 | 0.21 | 1.51 | 13.98 | 14.2397 | 13.86 | 2330063 |
| 1715208000 | 13.88 | -0.1 | -0.72 | 13.68 | 13.925 | 13.49 | 6805036 |
| 1715121600 | 13.98 | 0.17 | 1.23 | 14 | 14.47 | 13.93 | 2950585 |
| 1715035200 | 13.81 | 0.51 | 3.83 | 13.49 | 13.855 | 13.42 | 2783587 |
| 1714776000 | 13.3 | 0.57 | 4.48 | 13.26 | 13.94 | 12.68 | 3507135 |
| 1714689600 | 12.73 | 0.37 | 2.99 | 12.69 | 12.78 | 12.24 | 2520134 |
| 1714603200 | 12.36 | 0.08 | 0.65 | 12.26 | 13 | 12.065 | 2081851 |
| 1714516800 | 12.28 | -0.13 | -1.05 | 12.18 | 12.4 | 12.105 | 1303463 |
| 1714430400 | 12.41 | 0.06 | 0.49 | 12.5 | 12.6 | 12.31 | 1653588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
