News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.09409190372 | 22.85 | 23.2 | 22.8 | 23093 | 22.99750561 | CS |
| 4 | 0.38 | 1.67253521127 | 22.72 | 23.2 | 22.28 | 25323 | 22.69817028 | CS |
| 12 | 1.36 | 6.25574977001 | 21.74 | 23.2 | 21.59 | 15803 | 22.39913301 | CS |
| 26 | -0.06 | -0.259067357513 | 23.16 | 23.4 | 21 | 14344 | 22.13329736 | CS |
| 52 | 1.22 | 5.57586837294 | 21.88 | 23.45 | 19.86 | 25107 | 21.86509839 | CS |
| 156 | -2.13 | -8.44233055886 | 25.23 | 25.46 | 19.86 | 21575 | 22.92700087 | CS |
| 260 | -2.77 | -10.7073830692 | 25.87 | 29.47 | 19.86 | 19094 | 23.79879331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 23.1 | 0.1 | 0.43 | 23.09 | 23.2 | 23.04 | 20219 |
| 1726699200 | 23 | -0.09 | -0.39 | 23.18 | 23.2 | 22.96 | 21684 |
| 1726612800 | 23.09 | 0.04 | 0.17 | 23.14 | 23.18 | 22.9 | 22689 |
| 1726526400 | 23.05 | 0.12 | 0.52 | 22.93 | 23.1799 | 22.93 | 27599 |
| 1726267200 | 22.93 | 0.03 | 0.13 | 22.9 | 23.13 | 22.9 | 23456 |
| 1726180800 | 22.9 | 0.07 | 0.31 | 22.85 | 22.96 | 22.8 | 20868 |
| 1726094400 | 22.83 | 0.01 | 0.04 | 22.88 | 22.88 | 22.735 | 19959 |
| 1726008000 | 22.82 | 0.07 | 0.31 | 22.89 | 22.9 | 22.7 | 30768 |
| 1725921600 | 22.75 | 0.23 | 1.02 | 22.55 | 22.78 | 22.54 | 19556 |
| 1725662400 | 22.52 | 0.01 | 0.04 | 22.54 | 22.63 | 22.39 | 31441 |
| 1725576000 | 22.51 | 0.19 | 0.85 | 22.39 | 22.55 | 22.39 | 46768 |
| 1725489600 | 22.32 | -0.1 | -0.45 | 22.42 | 22.59 | 22.28 | 67899 |
| 1725403200 | 22.42 | 0 | 0.00 | 22.5 | 22.574 | 22.42 | 20996 |
| 1725057600 | 22.42 | -0.61 | -2.65 | 22.72 | 22.78 | 22.3 | 50897 |
| 1724971200 | 23.03 | -0.02 | -0.09 | 23 | 23.1 | 22.99 | 20178 |
| 1724884800 | 23.05 | 0.07 | 0.30 | 22.98 | 23.06 | 22.98 | 8718 |
| 1724798400 | 22.98 | 0.1 | 0.44 | 22.88 | 22.98 | 22.81 | 12652 |
| 1724712000 | 22.88 | 0.12 | 0.53 | 22.8 | 22.9299 | 22.8 | 16158 |
| 1724452800 | 22.76 | 0.07 | 0.31 | 22.75 | 22.87 | 22.62 | 16756 |
| 1724366400 | 22.69 | -0.04 | -0.18 | 22.72 | 22.72 | 22.62 | 8052 |
| 1724280000 | 22.73 | 0.12 | 0.53 | 22.6 | 22.7599 | 22.59 | 21119 |
| 1724193600 | 22.61 | 0.01 | 0.04 | 22.65 | 22.659 | 22.52 | 8877 |
| 1724107200 | 22.6 | 0.08 | 0.36 | 22.52 | 22.6394 | 22.51 | 11110 |
| 1723848000 | 22.52 | 0.15 | 0.67 | 22.37 | 22.52 | 22.37 | 11754 |
| 1723761600 | 22.37 | -0.03 | -0.13 | 22.38 | 22.38 | 22.27 | 6875 |
| 1723675200 | 22.4 | 0.18 | 0.81 | 22.22 | 22.4 | 22.215 | 12065 |
| 1723588800 | 22.22 | 0.14 | 0.63 | 22.13 | 22.22 | 22.13 | 4071 |
| 1723502400 | 22.08 | -0.07 | -0.32 | 22.21 | 22.21 | 22.02 | 9499 |
| 1723243200 | 22.15 | -0.01 | -0.05 | 22.23 | 22.23 | 22.12 | 4506 |
| 1723156800 | 22.162 | 0.05 | 0.24 | 22.17 | 22.18 | 22.03 | 7093 |
| 1723070400 | 22.11 | 0.09 | 0.41 | 22.02 | 22.15 | 22.02 | 5959 |
| 1722984000 | 22.02 | 0.11 | 0.50 | 21.99 | 22.0899 | 21.93 | 13513 |
| 1722897600 | 21.91 | -0.2 | -0.90 | 21.9 | 22.02 | 21.77 | 9723 |
| 1722638400 | 22.11 | 0.08 | 0.36 | 22.08 | 22.11 | 21.91 | 14545 |
| 1722552000 | 22.03 | 0.38 | 1.76 | 21.75 | 22.03 | 21.75 | 31211 |
| 1722465600 | 21.65 | -0.37 | -1.68 | 22.06 | 22.11 | 21.65 | 37096 |
| 1722379200 | 22.02 | -0.02 | -0.09 | 22.06 | 22.11 | 21.94 | 8849 |
| 1722292800 | 22.04 | -0.08 | -0.36 | 22.14 | 22.2 | 21.99 | 5791 |
| 1722033600 | 22.12 | 0.08 | 0.36 | 22.1 | 22.2 | 21.91 | 10871 |
| 1721947200 | 22.04 | 0.1 | 0.46 | 21.88 | 22.09 | 21.88 | 14697 |
| 1721860800 | 21.94 | -0.22 | -0.99 | 22.16 | 22.2 | 21.89 | 19132 |
| 1721774400 | 22.16 | -0.06 | -0.27 | 22.26 | 22.26 | 22.12 | 4546 |
| 1721688000 | 22.22 | 0.05 | 0.23 | 22.23 | 22.33 | 22.1553 | 6354 |
| 1721428800 | 22.17 | 0.05 | 0.23 | 22.18 | 22.24 | 22.14 | 3034 |
| 1721342400 | 22.12 | -0.1 | -0.45 | 22.29 | 22.31 | 22.02 | 12150 |
| 1721256000 | 22.22 | -0.02 | -0.09 | 22.2 | 22.26 | 22.16 | 7123 |
| 1721169600 | 22.24 | -0.01 | -0.04 | 22.32 | 22.32 | 22.19 | 6973 |
| 1721083200 | 22.25 | -0.07 | -0.31 | 22.33 | 22.33 | 22.19 | 12892 |
| 1720824000 | 22.32 | 0.16 | 0.72 | 22.19 | 22.35 | 22.18 | 7547 |
| 1720737600 | 22.16 | 0.29 | 1.30 | 21.98 | 22.16 | 21.98 | 9482 |
| 1720651200 | 21.8747 | 0.03 | 0.16 | 21.91 | 21.94 | 21.8341 | 5581 |
| 1720564800 | 21.84 | -0.14 | -0.64 | 21.91 | 21.93 | 21.84 | 9692 |
| 1720478400 | 21.98 | -0.04 | -0.18 | 21.96 | 22.1 | 21.96 | 8554 |
| 1720219200 | 22.02 | 0.02 | 0.09 | 22.03 | 22.08 | 21.99 | 14898 |
| 1720040640 | 22 | 0.25 | 1.15 | 21.88 | 22 | 21.7605 | 10493 |
| 1719960000 | 21.75 | 0.13 | 0.60 | 21.73 | 21.86 | 21.7 | 7485 |
| 1719873600 | 21.62 | -0.12 | -0.55 | 21.68 | 21.7854 | 21.59 | 20041 |
| 1719614400 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1719528000 | 21.74 | 0.05 | 0.23 | 21.74 | 21.7999 | 21.6 | 8377 |
| 1719441600 | 21.6899 | -0 | -0.00 | 21.69 | 21.69 | 21.6 | 5370 |
| 1719355200 | 21.69 | 0.07 | 0.32 | 21.62 | 21.7 | 21.59 | 13725 |
| 1719268800 | 21.62 | 0.06 | 0.28 | 21.64 | 21.6706 | 21.62 | 5419 |
| 1719009600 | 21.56 | -0.04 | -0.19 | 21.6 | 21.63 | 21.5 | 6288 |
| 1718923200 | 21.6 | -0.08 | -0.37 | 21.66 | 21.66 | 21.521 | 12741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
