News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.53 | 27.4139378673 | 23.82 | 32.24 | 23.71 | 305622 | 29.16419589 | CS |
| 4 | 6.671 | 28.1726424258 | 23.679 | 32.24 | 22.6795 | 186426 | 26.10996742 | CS |
| 12 | 6.02 | 24.7431154953 | 24.33 | 32.24 | 21.091 | 161477 | 24.0508788 | CS |
| 26 | 1.91 | 6.7158931083 | 28.44 | 32.24 | 21.091 | 161161 | 25.03307125 | CS |
| 52 | -4.08 | -11.8501307 | 34.43 | 39.1199 | 21.091 | 158548 | 27.99007702 | CS |
| 156 | -5.21 | -14.6512935883 | 35.56 | 48.86 | 21.091 | 134895 | 31.68905687 | CS |
| 260 | -8.3 | -21.4747736093 | 38.65 | 48.86 | 17.01 | 145018 | 30.26576765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 30.35 | 0.03 | 0.10 | 30.54 | 30.91 | 30.32 | 131509 |
| 1732664100 | 30.32 | -1.22 | -3.87 | 31.18 | 31.31 | 29.74 | 211073 |
| 1732577700 | 31.54 | 0.7 | 2.27 | 31.17 | 32.24 | 30.8499 | 293336 |
| 1732318500 | 30.84 | 5.35 | 20.99 | 29.09 | 31.56 | 28.6542 | 560681 |
| 1732232100 | 25.49 | 1.4 | 5.81 | 24.385 | 26.14 | 24.385 | 334989 |
| 1732145700 | 24.09 | 0.19 | 0.79 | 23.82 | 24.12 | 23.71 | 128029 |
| 1732059300 | 23.9 | 0.19 | 0.80 | 23.48 | 24.01 | 23.48 | 143309 |
| 1731972900 | 23.71 | -0.15 | -0.63 | 23.765 | 23.79 | 23.5 | 151929 |
| 1731713700 | 23.86 | 0.15 | 0.63 | 23.88 | 24.035 | 23.66 | 111766 |
| 1731627300 | 23.71 | -0.23 | -0.96 | 24.169 | 24.42 | 23.56 | 103260 |
| 1731540900 | 23.94 | -0.33 | -1.36 | 24.46 | 24.46 | 23.58 | 137650 |
| 1731454500 | 24.27 | -0.09 | -0.37 | 24.36 | 24.63 | 24.035 | 235640 |
| 1731368100 | 24.36 | -0.18 | -0.73 | 24.59 | 24.68 | 24.16 | 129886 |
| 1731108900 | 24.54 | 0.14 | 0.57 | 24.16 | 24.625 | 24 | 158726 |
| 1731022500 | 24.4 | -0.6 | -2.40 | 24.81 | 25.05 | 24.3 | 154727 |
| 1730936100 | 25 | 1.54 | 6.56 | 25.15 | 25.7 | 24.71 | 283082 |
| 1730849700 | 23.46 | 0.44 | 1.91 | 22.84 | 23.46 | 22.6795 | 93404 |
| 1730763300 | 23.02 | -0.23 | -0.99 | 23.23 | 23.53 | 23.01 | 106628 |
| 1730500500 | 23.25 | -0.04 | -0.17 | 23.42 | 23.51 | 22.855 | 123418 |
| 1730414100 | 23.29 | 0.15 | 0.65 | 23 | 24.32 | 22.96 | 159352 |
| 1730327700 | 23.14 | -0.27 | -1.15 | 23.679 | 23.98 | 23.14 | 107640 |
| 1730241300 | 23.41 | -0.14 | -0.59 | 23.15 | 23.49 | 22.945 | 99320 |
| 1730154900 | 23.55 | 0.73 | 3.20 | 23.22 | 23.66 | 23.22 | 103123 |
| 1729895700 | 22.82 | 0.41 | 1.83 | 22.53 | 22.96 | 22.395 | 121520 |
| 1729809300 | 22.41 | 0.21 | 0.95 | 22.025 | 22.45 | 21.89 | 130110 |
| 1729722900 | 22.2 | -0.06 | -0.27 | 22.1 | 22.255 | 21.91 | 97951 |
| 1729636500 | 22.26 | -0.41 | -1.81 | 22.56 | 22.56 | 21.9 | 97566 |
| 1729550100 | 22.67 | -0.07 | -0.31 | 22.71 | 22.84 | 22.315 | 246255 |
| 1729290900 | 22.74 | 0.19 | 0.84 | 22.65 | 22.785 | 22.52 | 152818 |
| 1729204500 | 22.55 | 0.25 | 1.12 | 22.24 | 22.61 | 22 | 98833 |
| 1729118100 | 22.3 | 0.55 | 2.53 | 22.03 | 22.37 | 21.8 | 176427 |
| 1729031700 | 21.75 | 0.09 | 0.42 | 21.61 | 22.23 | 21.55 | 135516 |
| 1728945300 | 21.66 | -0.33 | -1.50 | 21.99 | 21.99 | 21.63 | 108395 |
| 1728686100 | 21.99 | 0.35 | 1.62 | 21.59 | 22.1 | 21.59 | 116007 |
| 1728599700 | 21.64 | -0.02 | -0.09 | 21.6 | 22.154 | 21.4768 | 204897 |
| 1728513300 | 21.66 | 0.1 | 0.46 | 21.45 | 21.72 | 21.32 | 186565 |
| 1728426900 | 21.56 | 0.2 | 0.94 | 21.2 | 21.75 | 21.091 | 157742 |
| 1728340500 | 21.36 | -0.56 | -2.55 | 21.95 | 21.95 | 21.15 | 290668 |
| 1728081300 | 21.92 | 0.28 | 1.29 | 21.95 | 22.045 | 21.66 | 163637 |
| 1727994900 | 21.64 | -0.64 | -2.87 | 22.08 | 22.23 | 21.495 | 147403 |
| 1727908500 | 22.28 | -0.44 | -1.94 | 22.7 | 22.9299 | 22.28 | 100247 |
| 1727822100 | 22.72 | -0.48 | -2.07 | 23.06 | 23.125 | 22.55 | 155203 |
| 1727735520 | 23.2 | 0.23 | 1.00 | 22.83 | 23.34 | 22.6188 | 149984 |
| 1727476500 | 22.97 | 0.18 | 0.79 | 23.07 | 23.415 | 22.82 | 109421 |
| 1727390100 | 22.79 | 0.3 | 1.33 | 22.63 | 22.95 | 22.63 | 114561 |
| 1727303700 | 22.49 | -1.21 | -5.11 | 23.61 | 23.61 | 22.47 | 142497 |
| 1727217300 | 23.7 | 0.61 | 2.64 | 23.24 | 23.705 | 23.159 | 125090 |
| 1727130900 | 23.09 | -0.27 | -1.16 | 23.51 | 23.85 | 23.09 | 154270 |
| 1726871700 | 23.36 | -0.91 | -3.75 | 24.09 | 24.23 | 23.27 | 797833 |
| 1726785300 | 24.27 | 0.32 | 1.34 | 24.125 | 24.4 | 24.035 | 93923 |
| 1726698900 | 23.95 | 0 | 0.00 | 23.99 | 24.62 | 23.71 | 113467 |
| 1726612500 | 23.95 | -0.08 | -0.33 | 24.14 | 24.14 | 23.54 | 156358 |
| 1726526100 | 24.03 | -0.04 | -0.17 | 24.19 | 24.2483 | 23.7 | 79839 |
| 1726266900 | 24.07 | 0.67 | 2.86 | 23.685 | 24.27 | 23.65 | 82687 |
| 1726180500 | 23.4 | 0.4 | 1.74 | 23.08 | 23.525 | 22.93 | 76836 |
| 1726094100 | 23 | -0.41 | -1.75 | 23.43 | 23.43 | 22.47 | 103055 |
| 1726007700 | 23.41 | 0.44 | 1.92 | 22.84 | 23.56 | 22.78 | 113911 |
| 1725921300 | 22.97 | -0.35 | -1.50 | 23.26 | 23.31 | 22.78 | 182456 |
| 1725662100 | 23.32 | -1.02 | -4.19 | 24.3 | 24.3 | 23.3 | 109278 |
| 1725575700 | 24.34 | 0.11 | 0.45 | 24.1437 | 24.52 | 24.06 | 88131 |
| 1725489300 | 24.23 | -0.24 | -0.98 | 24.33 | 24.6671 | 24.14 | 76296 |
| 1725402900 | 24.47 | -0.86 | -3.40 | 25.1382 | 25.1382 | 24.47 | 118475 |
| 1725057300 | 25.33 | -0.07 | -0.28 | 25.39 | 25.4 | 24.9549 | 71073 |
| 1724970900 | 25.4 | -0.01 | -0.04 | 25.65 | 25.65 | 25.29 | 56493 |
| 1724884500 | 25.41 | -0.05 | -0.20 | 25.46 | 25.615 | 25.19 | 63362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
