News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 4.98338870432 | 15.05 | 15.8 | 15.02 | 820138 | 15.43186961 | DR |
| 4 | 0.31 | 2.00129115558 | 15.49 | 15.93 | 14.34 | 1102691 | 15.12696263 | DR |
| 12 | -1.59 | -9.14318573893 | 17.39 | 17.69 | 14.34 | 986157 | 15.70338991 | DR |
| 26 | -3.7 | -18.9743589744 | 19.5 | 20.17 | 14.34 | 919625 | 16.66800866 | DR |
| 52 | -5.31 | -25.1539554713 | 21.11 | 21.5198 | 14.34 | 939660 | 18.01796014 | DR |
| 156 | -7.2 | -31.3043478261 | 23 | 26.93 | 14.34 | 748746 | 20.44950025 | DR |
| 260 | -7.2 | -31.3043478261 | 23 | 26.93 | 14.34 | 748746 | 20.44950025 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.82 | 15.87 | 15.66 | 1124710 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.72 | 15.8 | 15.66 | 864407 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 892279 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.04 | 15.17 | 15.02 | 779011 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
| 1735077840 | 15.21 | 0.06 | 0.40 | 15.1 | 15.24 | 15.01 | 437148 |
| 1734997200 | 15.15 | 0.34 | 2.30 | 14.91 | 15.15 | 14.82 | 1284734 |
| 1734738000 | 14.81 | 0.44 | 3.06 | 14.35 | 14.915 | 14.35 | 1587922 |
| 1734651600 | 14.37 | -0.01 | -0.07 | 14.43 | 14.49 | 14.34 | 1339768 |
| 1734565200 | 14.38 | -0.53 | -3.55 | 14.85 | 14.92 | 14.36 | 910369 |
| 1734478800 | 14.91 | -0.05 | -0.33 | 14.9 | 15.015 | 14.82 | 1159537 |
| 1734392400 | 14.96 | -0.28 | -1.84 | 15.12 | 15.205 | 14.955 | 1305214 |
| 1734133200 | 15.24 | 0.11 | 0.73 | 15.31 | 15.315 | 15.1565 | 732331 |
| 1734046800 | 15.13 | -0.27 | -1.75 | 15.2 | 15.3 | 15.1001 | 1119165 |
| 1733960400 | 15.4 | 0.01 | 0.06 | 15.5 | 15.75 | 15.21 | 1294285 |
| 1733874000 | 15.39 | -0.29 | -1.85 | 15.63 | 15.67 | 15.37 | 1327803 |
| 1733787600 | 15.68 | 0.56 | 3.70 | 15.42 | 15.93 | 15.4101 | 1623030 |
| 1733528400 | 15.12 | -0.86 | -5.38 | 15.55 | 15.59 | 15.02 | 1564758 |
| 1733442000 | 15.98 | 0.07 | 0.44 | 16.01 | 16.05 | 15.845 | 1141185 |
| 1733355600 | 15.91 | -0.46 | -2.81 | 16.19 | 16.3037 | 15.82 | 1245051 |
| 1733269200 | 16.37 | 0.26 | 1.61 | 16.2 | 16.395 | 16.175 | 898801 |
| 1733182800 | 16.11 | 0.07 | 0.44 | 16.02 | 16.165 | 15.915 | 937819 |
| 1732917840 | 16.04 | 0.09 | 0.56 | 16.03 | 16.079999 | 15.96 | 308691 |
| 1732750800 | 15.95 | 0.2 | 1.27 | 15.83 | 16.05 | 15.806 | 559592 |
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.17 | 15.705 | 824216 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.41 | 16.51 | 16.1811 | 1084497 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.39 | 16.399999 | 16.239999 | 668303 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 15.97 | 16.285 | 15.97 | 851949 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.87 | 15.9753 | 15.855 | 591850 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.94 | 16.059999 | 15.88 | 968270 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1866255 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.54 | 15.6 | 15.36 | 935681 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.38 | 15.54 | 15.3637 | 1566013 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.4 | 15.6199 | 15.24 | 1387103 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.5 | 15.62 | 15.36 | 1637080 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 968676 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 716996 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.01 | 16.17 | 15.92 | 1285280 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.36 | 15.645 | 15.285 | 823334 |
| 1730850000 | 15.85 | 0.08 | 0.51 | 15.8 | 15.865 | 15.695 | 926707 |
| 1730763600 | 15.77 | 0.16 | 1.02 | 15.8 | 15.945 | 15.75 | 1227053 |
| 1730500800 | 15.61 | -0.14 | -0.89 | 15.83 | 15.91 | 15.54 | 970869 |
| 1730414400 | 15.75 | -0.04 | -0.25 | 15.65 | 15.855 | 15.565 | 1186981 |
| 1730328000 | 15.79 | 0.03 | 0.19 | 15.72 | 15.905 | 15.68 | 608973 |
| 1730241600 | 15.76 | -0.26 | -1.62 | 15.83 | 15.92 | 15.705 | 783027 |
| 1730155200 | 16.02 | -0.09 | -0.56 | 15.88 | 16.11 | 15.82 | 1064844 |
| 1729896000 | 16.11 | -0.04 | -0.25 | 16.129999 | 16.25 | 16.1 | 706776 |
| 1729809600 | 16.149999 | 0.07 | 0.44 | 16.05 | 16.17 | 15.985 | 768062 |
| 1729723200 | 16.079999 | -0.48 | -2.90 | 16.02 | 16.12 | 15.915 | 783519 |
| 1729636800 | 16.559999 | -0.06 | -0.36 | 16.469999 | 16.6 | 16.375 | 579812 |
| 1729550400 | 16.62 | 0.17 | 1.03 | 16.68 | 16.82 | 16.579999 | 596793 |
| 1729291200 | 16.45 | -0.26 | -1.56 | 16.41 | 16.52 | 16.309999 | 601714 |
| 1729204800 | 16.71 | -0.03 | -0.18 | 16.64 | 16.719999 | 16.54 | 893738 |
| 1729118400 | 16.739999 | 0.36 | 2.20 | 16.739999 | 16.88 | 16.610399 | 823452 |
| 1729032000 | 16.379999 | -0.77 | -4.49 | 16.6 | 16.629999 | 16.379999 | 1245214 |
| 1728945600 | 17.15 | -0.45 | -2.56 | 17.35 | 17.415 | 17.099 | 1115301 |
| 1728686400 | 17.6 | -0.03 | -0.17 | 17.39 | 17.69 | 17.37 | 776353 |
| 1728600000 | 17.63 | 0.42 | 2.44 | 17.34 | 17.655 | 17.2848 | 1057119 |
| 1728513600 | 17.21 | -0.37 | -2.10 | 17.14 | 17.32 | 17.1 | 703172 |
| 1728427200 | 17.58 | -0.74 | -4.04 | 17.73 | 17.76 | 17.47 | 672514 |
| 1728340800 | 18.32 | 0.07 | 0.38 | 18.04 | 18.425 | 18.04 | 1039925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
