News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1151 | 0.521995464853 | 22.05 | 22.23 | 22.01 | 2212 | 22.12486153 | SP |
| 4 | -0.0749 | -0.33678057554 | 22.24 | 22.32 | 21.9 | 5364 | 22.18702494 | SP |
| 12 | 0.6541 | 3.04076983869 | 21.511 | 22.32 | 21.4 | 24352 | 21.68915008 | SP |
| 26 | 0.6351 | 2.94983743614 | 21.53 | 22.34 | 21.22 | 43360 | 21.90110996 | SP |
| 52 | 0.7251 | 3.38199626866 | 21.44 | 22.34 | 20.4601 | 28994 | 21.76139281 | SP |
| 156 | -2.9768 | -11.8399961817 | 25.1419 | 28.75 | 20.4601 | 15139 | 22.06269381 | SP |
| 260 | -2.9349 | -11.6928286853 | 25.1 | 28.75 | 20.4601 | 14771 | 22.38431629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 22.2054 | 0.01 | 0.05 | 22.14 | 22.2054 | 22.12 | 1855 |
| 1721082600 | 22.1953 | 0.02 | 0.08 | 22.23 | 22.23 | 22.14 | 2231 |
| 1720823400 | 22.1769 | 0.05 | 0.21 | 22.09 | 22.1769 | 22.09 | 604 |
| 1720737000 | 22.1301 | 0.06 | 0.27 | 22.09 | 22.1301 | 22.09 | 193 |
| 1720650600 | 22.07 | 0.01 | 0.05 | 22.05 | 22.11 | 22.01 | 6179 |
| 1720564200 | 22.0598 | 0.01 | 0.04 | 22.08 | 22.08 | 22.02 | 1370 |
| 1720477800 | 22.0499 | -0.01 | -0.02 | 22.05 | 22.1199 | 21.97 | 656 |
| 1720218600 | 22.0549 | 0.08 | 0.39 | 22.09 | 22.13 | 21.97 | 12325 |
| 1720040640 | 21.97 | -0.28 | -1.26 | 21.93 | 21.978 | 21.9 | 543 |
| 1719959400 | 22.2498 | 0.07 | 0.34 | 22.31 | 22.31 | 22.15 | 25768 |
| 1719873000 | 22.175 | -0.03 | -0.12 | 22.09 | 22.175 | 22.09 | 166 |
| 1719613800 | 22.2008 | -0.01 | -0.06 | 22.21 | 22.2787 | 22.15 | 13838 |
| 1719527400 | 22.2145 | 0.04 | 0.18 | 22.27 | 22.27 | 22.15 | 3302 |
| 1719441000 | 22.175 | -0.02 | -0.09 | 22.19 | 22.2499 | 22.12 | 1165 |
| 1719354600 | 22.1949 | 0.01 | 0.05 | 22.1101 | 22.27 | 22.1101 | 4166 |
| 1719268200 | 22.1845 | -0.04 | -0.18 | 22.21 | 22.21 | 22.14 | 1159 |
| 1719009000 | 22.2237 | -0.01 | -0.03 | 22.32 | 22.32 | 22.1 | 18825 |
| 1718922600 | 22.23 | 0.03 | 0.14 | 22.24 | 22.24 | 22.2 | 2210 |
| 1718749800 | 22.1999 | 0.04 | 0.16 | 22.2131 | 22.2799 | 22.12 | 4496 |
| 1718663400 | 22.1642 | 0 | 0.02 | 22.14 | 22.22 | 22.07 | 8514 |
| 1718404200 | 22.16 | -0.06 | -0.25 | 22.13 | 22.16 | 22.1 | 271 |
| 1718317800 | 22.215 | 0.09 | 0.38 | 22.15 | 22.215 | 22.09 | 2050 |
| 1718231400 | 22.13 | 0.06 | 0.29 | 22.04 | 22.23 | 22.04 | 17299 |
| 1718145000 | 22.065 | 0.03 | 0.14 | 21.97 | 22.0666 | 21.97 | 2689 |
| 1718058600 | 22.035 | -0.04 | -0.16 | 22.1 | 22.1 | 21.93 | 12292 |
| 1717799400 | 22.07 | 0 | 0.02 | 22.07 | 22.0701 | 22.07 | 5230 |
| 1717713000 | 22.065 | -0.03 | -0.11 | 22.1799 | 22.1799 | 22.02 | 732 |
| 1717626600 | 22.09 | 0.05 | 0.25 | 22.1 | 22.13 | 22.03 | 1024 |
| 1717540200 | 22.035 | 0.05 | 0.20 | 21.94 | 22.035 | 21.91 | 24033 |
| 1717453800 | 21.99 | 0.06 | 0.27 | 21.78 | 22.04 | 21.69 | 96598 |
| 1717194600 | 21.93 | 0.04 | 0.18 | 21.9 | 21.95 | 21.84 | 9807 |
| 1717108200 | 21.8903 | -0.04 | -0.18 | 21.913 | 21.92 | 21.8903 | 2042 |
| 1717021800 | 21.93 | -0.02 | -0.07 | 21.9 | 21.93 | 21.9 | 1228 |
| 1716935400 | 21.945 | 0 | 0.02 | 21.96 | 22.02 | 21.9 | 2925 |
| 1716589800 | 21.9405 | 0.07 | 0.32 | 21.8769 | 21.9405 | 21.84 | 4221 |
| 1716503400 | 21.8703 | -0.06 | -0.27 | 21.815 | 21.8703 | 21.7718 | 2513 |
| 1716417000 | 21.9299 | -0.04 | -0.18 | 21.9635 | 21.9635 | 21.87 | 3235 |
| 1716330600 | 21.97 | 0.03 | 0.14 | 21.94 | 21.97 | 21.94 | 111 |
| 1716244200 | 21.94 | -0 | -0.00 | 21.9445 | 21.972 | 21.8994 | 3516 |
| 1715985000 | 21.9405 | 0 | 0.00 | 21.95 | 21.95 | 21.86 | 767 |
| 1715898600 | 21.94 | -0.01 | -0.05 | 21.955 | 21.955 | 21.87 | 3182 |
| 1715812200 | 21.95 | 0.09 | 0.40 | 21.9 | 21.95 | 21.86 | 2625 |
| 1715725800 | 21.8619 | 0.04 | 0.19 | 21.81 | 21.8619 | 21.7517 | 10907 |
| 1715639400 | 21.82 | 0 | 0.00 | 21.8 | 21.91 | 21.75 | 9095 |
| 1715380200 | 21.8192 | 0.08 | 0.36 | 21.85 | 21.85 | 21.71 | 41567 |
| 1715293800 | 21.74 | -0.05 | -0.24 | 21.85 | 21.85 | 21.74 | 1734 |
| 1715207400 | 21.7914 | -0.01 | -0.07 | 21.77 | 21.85 | 21.72 | 27945 |
| 1715121000 | 21.8061 | 0.02 | 0.10 | 21.81 | 21.85 | 21.73 | 6234 |
| 1715034600 | 21.785 | 0.07 | 0.32 | 21.71 | 21.8053 | 21.6809 | 27618 |
| 1714775400 | 21.715 | 0.13 | 0.58 | 21.65 | 21.715 | 21.65 | 5183 |
| 1714689000 | 21.59 | 0.14 | 0.65 | 21.48 | 21.65 | 21.4 | 22458 |
| 1714602600 | 21.4511 | -0.1 | -0.45 | 21.52 | 21.59 | 21.43 | 142654 |
| 1714516200 | 21.5474 | -0.02 | -0.10 | 21.54 | 21.5474 | 21.5 | 104426 |
| 1714429800 | 21.57 | 0.02 | 0.09 | 21.5879 | 21.594 | 21.54 | 665851 |
| 1714170600 | 21.5499 | 0.1 | 0.46 | 21.5717 | 21.5857 | 21.54 | 5090 |
| 1714084200 | 21.4515 | -0.11 | -0.53 | 21.49 | 21.49 | 21.4515 | 64 |
| 1713997800 | 21.5656 | 0.05 | 0.22 | 21.511 | 21.5656 | 21.45 | 9277 |
| 1713911400 | 21.5187 | 0.07 | 0.34 | 21.22 | 21.585 | 21.22 | 48862 |
| 1713825000 | 21.4467 | 0.06 | 0.26 | 21.4467 | 21.4467 | 21.4467 | 171 |
| 1713565800 | 21.3904 | -0.07 | -0.34 | 21.4799 | 21.48 | 21.36 | 136330 |
| 1713479400 | 21.4627 | 0.01 | 0.03 | 21.51 | 21.52 | 21.4627 | 3469 |
| 1713393000 | 21.4567 | -0.04 | -0.19 | 21.5156 | 21.5156 | 21.4567 | 7707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
