News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.065963060686 | 15.16 | 15.285 | 14.55 | 787410 | 14.98738024 | CS |
| 4 | 0.39 | 2.64227642276 | 14.76 | 15.93 | 14.55 | 731582 | 15.12577121 | CS |
| 12 | -0.69 | -4.35606060606 | 15.84 | 16.3391 | 14.55 | 1139199 | 15.39736223 | CS |
| 26 | 2.79799982 | 22.6522002852 | 12.35200018 | 18.15 | 11.09800017 | 1192517 | 15.06783301 | CS |
| 52 | 4.16599984 | 37.927893111 | 10.98400016 | 18.15 | 10.58400016 | 1511874 | 12.87699939 | CS |
| 156 | 3.42199983 | 29.1780335982 | 11.72800017 | 18.15 | 8.33600012 | 1809245 | 11.36912145 | CS |
| 260 | 4.74199984 | 45.5611046032 | 10.40800016 | 18.15 | 3.00800004 | 1906520 | 10.2720979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 15.15 | 0.06 | 0.40 | 15.27 | 15.27 | 15.08 | 719000 |
| 1738798800 | 15.09 | 0.2 | 1.34 | 14.88 | 15.285 | 14.86 | 646358 |
| 1738712400 | 14.89 | -0.01 | -0.07 | 14.8 | 14.99 | 14.71 | 1094539 |
| 1738626000 | 14.9 | -0.08 | -0.53 | 14.79 | 15.04 | 14.55 | 863224 |
| 1738366800 | 14.98 | -0.25 | -1.64 | 15.16 | 15.255 | 14.95 | 654649 |
| 1738280400 | 15.23 | 0.43 | 2.91 | 14.98 | 15.44 | 14.86 | 644454 |
| 1738194000 | 14.8 | -0.52 | -3.39 | 15.33 | 15.33 | 14.78 | 502282 |
| 1738107600 | 15.32 | -0.34 | -2.17 | 15.66 | 15.67 | 15.28 | 558644 |
| 1738021200 | 15.66 | 0.14 | 0.90 | 15.51 | 15.93 | 15.51 | 625673 |
| 1737762000 | 15.52 | 0.48 | 3.19 | 15.24 | 15.5699 | 15.21 | 596331 |
| 1737675600 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1737589200 | 15.04 | -0.33 | -2.15 | 15.3 | 15.3 | 14.99 | 559195 |
| 1737502800 | 15.37 | -0.03 | -0.19 | 15.45 | 15.5074 | 15.22 | 567011 |
| 1737157200 | 15.4 | 0.09 | 0.59 | 15.37 | 15.445 | 15.16 | 869975 |
| 1737070800 | 15.31 | 0.05 | 0.33 | 15.21 | 15.34 | 15.16 | 743279 |
| 1736984400 | 15.26 | 0.02 | 0.13 | 15.46 | 15.6 | 15.15 | 863505 |
| 1736898000 | 15.24 | 0.51 | 3.46 | 14.77 | 15.245 | 14.76 | 871098 |
| 1736811600 | 14.73 | -0.01 | -0.07 | 14.71 | 14.755 | 14.55 | 999386 |
| 1736552400 | 14.74 | -0.21 | -1.40 | 14.88 | 14.9 | 14.62 | 840608 |
| 1736379600 | 14.95 | -0.2 | -1.32 | 15.1 | 15.17 | 14.94 | 1128453 |
| 1736293200 | 15.15 | 0.19 | 1.27 | 15.04 | 15.2 | 14.96 | 1694054 |
| 1736206800 | 14.96 | -0.18 | -1.19 | 15.12 | 15.23 | 14.95 | 736127 |
| 1735947600 | 15.14 | 0.14 | 0.93 | 15.08 | 15.145 | 14.92 | 635529 |
| 1735861200 | 15 | -0.29 | -1.90 | 15.22 | 15.31 | 14.93 | 742165 |
| 1735688400 | 15.29 | 0.32 | 2.14 | 15.03 | 15.325 | 15.01 | 784746 |
| 1735602000 | 14.97 | -0.04 | -0.27 | 15.01 | 15.035 | 14.74 | 717126 |
| 1735342800 | 15.01 | -0.3 | -1.96 | 15.22 | 15.325 | 14.97 | 628390 |
| 1735256400 | 15.31 | -0.06 | -0.39 | 15.31 | 15.4 | 15.25 | 537663 |
| 1735077840 | 15.37 | 0.07 | 0.46 | 15.22 | 15.37 | 15.145 | 307337 |
| 1734997200 | 15.3 | -0.16 | -1.03 | 15.46 | 15.5 | 15.11 | 1035349 |
| 1734738000 | 15.46 | 0.45 | 3.00 | 14.96 | 15.73 | 14.84 | 8668927 |
| 1734651600 | 15.01 | -0.26 | -1.70 | 15.24 | 15.47 | 15 | 2099983 |
| 1734565200 | 15.27 | -0.15 | -0.97 | 15.45 | 15.69 | 15.21 | 2858639 |
| 1734478800 | 15.42 | -0.07 | -0.45 | 15.38 | 15.515 | 15.25 | 2213844 |
| 1734392400 | 15.49 | -0.12 | -0.77 | 15.54 | 15.65 | 15.44 | 2607697 |
| 1734133200 | 15.61 | 0.03 | 0.19 | 15.47 | 15.63 | 15.26 | 1919333 |
| 1734046800 | 15.58 | 0.19 | 1.23 | 15.4 | 15.7 | 15.29 | 1191106 |
| 1733960400 | 15.39 | 0.02 | 0.13 | 15.4 | 15.52 | 15.245 | 1440630 |
| 1733874000 | 15.37 | -0.06 | -0.39 | 15.34 | 15.5 | 15.26 | 1069589 |
| 1733787600 | 15.43 | 0.09 | 0.59 | 15.39 | 15.65 | 15.31 | 903686 |
| 1733528400 | 15.34 | -0.04 | -0.26 | 15.48 | 15.5 | 15.26 | 781989 |
| 1733442000 | 15.38 | -0.24 | -1.54 | 15.65 | 15.73 | 15.315 | 913635 |
| 1733355600 | 15.62 | 0.03 | 0.19 | 15.59 | 15.71 | 15.57 | 898459 |
| 1733269200 | 15.59 | -0.11 | -0.70 | 15.78 | 15.88 | 15.515 | 801359 |
| 1733182800 | 15.7 | 0.18 | 1.16 | 15.52 | 15.85 | 15.46 | 1306089 |
| 1732917840 | 15.52 | -0.11 | -0.70 | 15.71 | 15.81 | 15.48 | 506522 |
| 1732750800 | 15.63 | -0.2 | -1.26 | 15.93 | 16.09 | 15.6 | 846394 |
| 1732664400 | 15.83 | -0.17 | -1.06 | 15.88 | 15.98 | 15.67 | 1397644 |
| 1732578000 | 16 | -0.1 | -0.62 | 16.07 | 16.17 | 15.92 | 751079 |
| 1732318800 | 16.1 | -0.06 | -0.37 | 16.26 | 16.3 | 16.02 | 948333 |
| 1732232400 | 16.16 | 0.04 | 0.25 | 16.11 | 16.339099 | 16.035 | 585321 |
| 1732146000 | 16.12 | -0.04 | -0.25 | 16.09 | 16.149999 | 15.87 | 910148 |
| 1732059600 | 16.16 | 0.46 | 2.93 | 15.71 | 16.28 | 15.61 | 1906533 |
| 1731973200 | 15.7 | 0.08 | 0.51 | 15.6 | 15.755 | 15.43 | 1211202 |
| 1731714000 | 15.62 | -0.14 | -0.89 | 15.84 | 15.84 | 15.52 | 961767 |
| 1731627600 | 15.76 | -0.14 | -0.88 | 15.93 | 15.96 | 15.615 | 822212 |
| 1731541200 | 15.9 | -0.3 | -1.85 | 16.21 | 16.21 | 15.8 | 1128418 |
| 1731454800 | 16.2 | -0.03 | -0.18 | 16.25 | 16.51 | 16.17 | 1488151 |
| 1731368400 | 16.23 | 0.37 | 2.33 | 15.86 | 16.309999 | 15.86 | 957763 |
| 1731109200 | 15.86 | -0.06 | -0.38 | 15.9 | 15.98 | 15.81 | 1651431 |
| 1731022800 | 15.92 | -0.07 | -0.44 | 15.99 | 16.175 | 15.83 | 1111547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
