News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 5.52275095519 | 28.79 | 31.1399 | 28.5 | 126484 | 29.8766287 | CS |
| 4 | 3.48 | 12.936802974 | 26.9 | 31.1399 | 25.84 | 105507 | 28.11242007 | CS |
| 12 | 4.72 | 18.3943881528 | 25.66 | 31.1399 | 25.17 | 130237 | 27.30312018 | CS |
| 26 | 5.61 | 22.6483649576 | 24.77 | 31.1399 | 22.96 | 109441 | 26.36558276 | CS |
| 52 | -3.07 | -9.177877429 | 33.45 | 34.11 | 18.06 | 105070 | 25.82469228 | CS |
| 156 | -5.67 | -15.7281553398 | 36.05 | 66.33 | 18.06 | 118130 | 36.36990844 | CS |
| 260 | 11.99 | 65.1984774334 | 18.39 | 66.33 | 13.54 | 116873 | 31.54230974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 30.38 | -0.17 | -0.56 | 30.52 | 31.1399 | 30.28 | 64339 |
| 1721774400 | 30.55 | 0.16 | 0.53 | 30.34 | 30.89 | 30.1604 | 84878 |
| 1721688000 | 30.39 | 0.37 | 1.23 | 30.01 | 30.6 | 29.65 | 137252 |
| 1721428800 | 30.02 | 0.68 | 2.32 | 29.34 | 30.085 | 29.34 | 184974 |
| 1721342400 | 29.34 | 0.27 | 0.93 | 28.89 | 29.95 | 28.89 | 102262 |
| 1721256000 | 29.07 | 0.25 | 0.87 | 28.79 | 29.21 | 28.5 | 123054 |
| 1721169600 | 28.82 | 0.62 | 2.20 | 28.58 | 29.1499 | 28.325 | 123918 |
| 1721083200 | 28.2 | 0.54 | 1.95 | 27.87 | 28.31 | 27.76 | 102837 |
| 1720824000 | 27.66 | 0.21 | 0.77 | 27.84 | 28.1388 | 27.56 | 118553 |
| 1720737600 | 27.45 | 1.17 | 4.45 | 26.86 | 27.66 | 26.72 | 114089 |
| 1720651200 | 26.28 | 0.26 | 1.00 | 26.16 | 26.28 | 25.84 | 34229 |
| 1720564800 | 26.02 | -0.29 | -1.10 | 26.18 | 26.3999 | 25.88 | 49684 |
| 1720478400 | 26.31 | 0.13 | 0.50 | 26.37 | 26.6799 | 26.19 | 68124 |
| 1720219200 | 26.18 | -1 | -3.68 | 27.1 | 27.28 | 26.06 | 92587 |
| 1720040640 | 27.18 | -0.21 | -0.77 | 27.71 | 27.71 | 26.87 | 60205 |
| 1719960000 | 27.39 | 0.88 | 3.32 | 26.59 | 27.4 | 26.505 | 147716 |
| 1719873600 | 26.51 | -0.42 | -1.56 | 27.04 | 27.18 | 26.305 | 67621 |
| 1719614400 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1719528000 | 26.93 | 0.03 | 0.11 | 27.09 | 27.09 | 26.45 | 151212 |
| 1719441600 | 26.9 | -0.18 | -0.66 | 26.9 | 27.51 | 26.77 | 135934 |
| 1719355200 | 27.08 | -0.29 | -1.06 | 27.37 | 27.37 | 26.89 | 81451 |
| 1719268800 | 27.37 | 0.09 | 0.33 | 27.36 | 27.965 | 27.2 | 90145 |
| 1719009600 | 27.28 | 0.36 | 1.34 | 26.94 | 27.88 | 26.93 | 178812 |
| 1718923200 | 26.92 | -0.41 | -1.50 | 27.28 | 27.46 | 26.85 | 57611 |
| 1718750400 | 27.33 | -0.21 | -0.76 | 27.66 | 27.73 | 27.17 | 77607 |
| 1718664000 | 27.54 | -0.58 | -2.06 | 27.88 | 28.185 | 27.52 | 77830 |
| 1718404800 | 28.12 | -1.01 | -3.47 | 28.6 | 29.1032 | 28.01 | 102928 |
| 1718318400 | 29.13 | 0.13 | 0.45 | 28.92 | 29.52 | 28.43 | 166568 |
| 1718232000 | 29 | 1.09 | 3.91 | 28.94 | 29.545 | 28.7 | 232422 |
| 1718145600 | 27.91 | -0.49 | -1.73 | 28.2 | 28.25 | 27.85 | 80763 |
| 1718059200 | 28.4 | 0.06 | 0.21 | 28.01 | 28.489 | 27.7706 | 123547 |
| 1717800000 | 28.34 | -0.47 | -1.63 | 28.44 | 28.74 | 28.33 | 102927 |
| 1717713600 | 28.81 | 0.18 | 0.63 | 28.38 | 29.08 | 28.38 | 101226 |
| 1717627200 | 28.63 | 0.69 | 2.47 | 28.02 | 28.8 | 27.79 | 274554 |
| 1717540800 | 27.94 | 1.5 | 5.67 | 27.24 | 28.4299 | 27 | 338440 |
| 1717454400 | 26.44 | -0.45 | -1.67 | 27.22 | 27.22 | 26.27 | 144070 |
| 1717195200 | 26.89 | 0.27 | 1.01 | 26.68 | 27.31 | 26.44 | 567143 |
| 1717108800 | 26.62 | 0.41 | 1.56 | 26.26 | 26.7499 | 26.22 | 79463 |
| 1717022400 | 26.21 | -0.42 | -1.58 | 26.32 | 26.7 | 26.21 | 138198 |
| 1716936000 | 26.63 | -0.09 | -0.34 | 26.72 | 27.189 | 26.59 | 32602 |
| 1716590400 | 26.72 | 0.24 | 0.91 | 26.53 | 26.81 | 26.37 | 95702 |
| 1716504000 | 26.48 | 0.08 | 0.30 | 26.4 | 26.64 | 26.255 | 88066 |
| 1716417600 | 26.4 | -0.16 | -0.60 | 26.23 | 26.5917 | 26.14 | 75319 |
| 1716331200 | 26.56 | 0 | 0.00 | 26.53 | 26.62 | 26.23 | 64268 |
| 1716244800 | 26.56 | -0.51 | -1.88 | 27.06 | 27.19 | 26.55 | 54434 |
| 1715985600 | 27.07 | 0.38 | 1.42 | 26.8 | 27.5 | 26.64 | 138357 |
| 1715899200 | 26.69 | 0.25 | 0.95 | 26.56 | 26.7 | 26.25 | 97756 |
| 1715812800 | 26.44 | -0.1 | -0.38 | 26.8 | 26.8 | 26.1871 | 154630 |
| 1715726400 | 26.54 | 0 | 0.00 | 26.91 | 27.24 | 26.285 | 100811 |
| 1715640000 | 26.54 | 0.52 | 2.00 | 26.2 | 26.72 | 26.13 | 167160 |
| 1715380800 | 26.02 | -0.29 | -1.10 | 26.3 | 26.425 | 25.775 | 166481 |
| 1715294400 | 26.31 | 0.76 | 2.97 | 25.73 | 26.405 | 25.5305 | 100255 |
| 1715208000 | 25.55 | -0.01 | -0.04 | 25.44 | 25.89 | 25.44 | 417913 |
| 1715121600 | 25.56 | -0.18 | -0.70 | 25.8 | 26.12 | 25.48 | 99623 |
| 1715035200 | 25.74 | -0.26 | -1.00 | 26.31 | 26.31 | 25.54 | 92746 |
| 1714776000 | 26 | 0.35 | 1.36 | 26.13 | 26.56 | 25.49 | 127945 |
| 1714689600 | 25.65 | -0.16 | -0.62 | 27 | 28.18 | 25.17 | 245342 |
| 1714603200 | 25.81 | 0.23 | 0.90 | 25.66 | 26 | 25.42 | 59042 |
| 1714516800 | 25.58 | -0.52 | -1.99 | 25.82 | 26.12 | 25.5 | 135849 |
| 1714430400 | 26.1 | 1.18 | 4.74 | 25.05 | 26.16 | 25.05 | 83645 |
| 1714171200 | 24.92 | 0.21 | 0.85 | 24.7 | 25.06 | 24.6301 | 155416 |
| 1714084800 | 24.71 | -0.71 | -2.79 | 24.9 | 24.9417 | 24.545 | 59965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
