News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.672566371681 | 28.25 | 30.23 | 25.582 | 68607161 | 28.14430788 | SP |
| 4 | -2.63 | -8.56956663408 | 30.69 | 36.37 | 25.582 | 77435217 | 30.09641403 | SP |
| 12 | -1.05 | -3.60700790106 | 29.11 | 41.19 | 25.5 | 82904308 | 32.96940825 | SP |
| 26 | -23.09 | -45.1417399804 | 51.15 | 70.08 | 23.52 | 80153027 | 38.12435064 | SP |
| 52 | 4.5954 | 19.5843952166 | 23.4646 | 70.08 | 21.29 | 73103481 | 37.90182135 | SP |
| 156 | -35.89 | -56.1219702893 | 63.95 | 74.21 | 6.21 | 70681151 | 25.24192015 | SP |
| 260 | 13.03903547 | 86.8055805868 | 15.02096453 | 74.21 | 3.56310679 | 44857634 | 25.97780081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.06 | 1.08 | 4.00 | 27.55 | 29.0402 | 27.5 | 54303370 |
| 1732750200 | 26.98 | -1.15 | -4.09 | 27.68 | 27.75 | 25.582 | 83849405 |
| 1732663800 | 28.13 | -1.2 | -4.09 | 30.04 | 30.25 | 27.46 | 72946783 |
| 1732577400 | 29.33 | 0.84 | 2.95 | 29.58 | 30.0996 | 28.74 | 68757391 |
| 1732318200 | 28.49 | 0 | 0.00 | 28.25 | 28.69 | 27.84 | 51682783 |
| 1732231800 | 28.49 | 1.36 | 5.01 | 28.05 | 28.92 | 26.47 | 103766948 |
| 1732145400 | 27.13 | -0.72 | -2.59 | 27.335 | 27.56 | 26 | 90364091 |
| 1732059000 | 27.85 | 0.18 | 0.65 | 27.37 | 28.0299 | 27.09 | 56609251 |
| 1731972600 | 27.67 | 1.01 | 3.79 | 26.7 | 27.83 | 26.3 | 70310061 |
| 1731713400 | 26.66 | -2.94 | -9.93 | 28.01 | 28.49 | 26.43 | 112979202 |
| 1731627000 | 29.6 | -0.09 | -0.30 | 30.59 | 30.835 | 29.3801 | 68434417 |
| 1731540600 | 29.69 | -1.98 | -6.25 | 30.83 | 31.2198 | 29.47 | 92498209 |
| 1731454200 | 31.67 | -1.1 | -3.36 | 32.369999 | 32.549999 | 30.38 | 75482394 |
| 1731367800 | 32.77 | -2.64 | -7.46 | 34.35 | 34.41 | 31.48 | 98830160 |
| 1731108600 | 35.41 | -0.8 | -2.21 | 35.56 | 36.28 | 34.835 | 62532956 |
| 1731022200 | 36.21 | 2.09 | 6.13 | 35.77 | 36.37 | 35.44 | 77611476 |
| 1730935800 | 34.12 | 2.74 | 8.73 | 33.25 | 34.4699 | 32.4 | 93608752 |
| 1730849400 | 31.38 | 1.03 | 3.39 | 30.36 | 31.49 | 30.25 | 62633452 |
| 1730763000 | 30.35 | -0.48 | -1.56 | 30.61 | 31.67 | 30.01 | 60176821 |
| 1730500200 | 30.83 | 0.74 | 2.46 | 30.69 | 31.83 | 30.38 | 80346554 |
| 1730413800 | 30.09 | -3.92 | -11.53 | 33.009999 | 33.02 | 29.23 | 134453301 |
| 1730327400 | 34.01 | -3.97 | -10.45 | 34.97 | 35.695 | 33.911 | 88473842 |
| 1730241000 | 37.98 | 2.63 | 7.44 | 35.46 | 38.445 | 34.9413 | 71588628 |
| 1730154600 | 35.35 | 0.07 | 0.20 | 35.3 | 36.09 | 34.75 | 51490581 |
| 1729895400 | 35.28 | 0.99 | 2.89 | 35.19 | 36.8699 | 35.17 | 82027519 |
| 1729809000 | 34.29 | 0.49 | 1.45 | 34.58 | 34.7364 | 33.53 | 59881717 |
| 1729722600 | 33.8 | -0.89 | -2.57 | 34.41 | 34.88 | 32.29 | 81200757 |
| 1729636200 | 34.69 | -0.4 | -1.14 | 34.4 | 35.03 | 33.845 | 51259771 |
| 1729549800 | 35.09 | -0.18 | -0.51 | 34.84 | 35.38 | 33.73 | 58856283 |
| 1729290600 | 35.27 | 0.06 | 0.17 | 36.25 | 36.33 | 34.85 | 56517005 |
| 1729204200 | 35.21 | 0.75 | 2.18 | 37.17 | 37.36 | 35.21 | 97199668 |
| 1729117800 | 34.46 | -0.01 | -0.03 | 35.75 | 35.75 | 34 | 69936783 |
| 1729031400 | 34.47 | -6.35 | -15.56 | 40.49 | 41.19 | 33.6398 | 130755500 |
| 1728945000 | 40.82 | 2.15 | 5.56 | 39.44 | 41.06 | 39.35 | 69427744 |
| 1728685800 | 38.67 | 0.84 | 2.22 | 36.93 | 39.05 | 36.86 | 58278936 |
| 1728599400 | 37.83 | -0.78 | -2.02 | 37.1 | 38.42 | 36.36 | 79783777 |
| 1728513000 | 38.61 | 1.15 | 3.07 | 37.29 | 38.76 | 36.5312 | 67007394 |
| 1728426600 | 37.46 | 1.05 | 2.88 | 36.42 | 37.8312 | 35.66 | 66383136 |
| 1728340200 | 36.41 | -0.27 | -0.74 | 35.92 | 37.24 | 35.565 | 72767098 |
| 1728081000 | 36.68 | 1.47 | 4.17 | 37.31 | 37.53 | 35.4501 | 100903796 |
| 1727994600 | 35.21 | 0.25 | 0.72 | 34.07 | 36.61 | 33.98 | 86475724 |
| 1727908200 | 34.96 | 1.13 | 3.34 | 33.85 | 36.05 | 33.159999 | 81381476 |
| 1727821800 | 33.83 | -2.85 | -7.77 | 36.59 | 36.99 | 32.744999 | 124027116 |
| 1727735400 | 36.68 | -0.98 | -2.60 | 36.25 | 37.41 | 35.0521 | 74378012 |
| 1727476200 | 37.66 | -1.99 | -5.02 | 40 | 40.01 | 37.105 | 84904521 |
| 1727389800 | 39.65 | 3.91 | 10.94 | 40.2 | 40.51 | 36.71 | 137732699 |
| 1727303400 | 35.74 | 0.67 | 1.91 | 34.71 | 36.46 | 34.65 | 72460026 |
| 1727217000 | 35.07 | 1.15 | 3.39 | 34.84 | 35.7 | 33.58 | 83067540 |
| 1727130600 | 33.92 | 0.37 | 1.10 | 33.97 | 34.38 | 33.185 | 59597557 |
| 1726871400 | 33.549999 | -1.57 | -4.47 | 34.05 | 34.4 | 32.0401 | 108277440 |
| 1726785000 | 35.12 | 3.98 | 12.78 | 34.68 | 36.439 | 33.88 | 123536606 |
| 1726698600 | 31.14 | -1.02 | -3.17 | 32.54 | 34 | 31.05 | 113032796 |
| 1726612200 | 32.159999 | 0 | 0.00 | 33.31 | 33.56 | 31.36 | 86547092 |
| 1726525800 | 32.159999 | -1.27 | -3.80 | 32.03 | 32.64 | 30.835 | 79462581 |
| 1726266600 | 33.43 | 1.62 | 5.09 | 32.52 | 33.72 | 32.36 | 77277593 |
| 1726180200 | 31.81 | -0.41 | -1.27 | 31.75 | 32.689999 | 30.35 | 98924959 |
| 1726093800 | 32.22 | 3.87 | 13.65 | 28.89 | 32.42 | 27.08 | 142703974 |
| 1726007400 | 28.35 | 0.92 | 3.35 | 27.54 | 28.39 | 26.24 | 81229797 |
| 1725921000 | 27.43 | 1.47 | 5.66 | 27.18 | 27.7291 | 26.15 | 84091876 |
| 1725661800 | 25.96 | -3.79 | -12.74 | 29.11 | 29.17 | 25.5 | 155550416 |
| 1725575400 | 29.75 | -0.55 | -1.82 | 29.05 | 31.2002 | 28.83 | 99521072 |
| 1725489000 | 30.3 | 0.23 | 0.76 | 29.07 | 31.69 | 28.73 | 108372370 |
| 1725402600 | 30.07 | -8.72 | -22.48 | 36.8 | 36.8091 | 29.4 | 139243304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
