News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.120544170828 | 29.035 | 29.33 | 28.1801 | 6611222 | 28.70847215 | CS |
| 4 | 2.32 | 8.67289719626 | 26.75 | 30.52 | 26.56 | 8117704 | 28.84890852 | CS |
| 12 | 0.86 | 3.04856433889 | 28.21 | 30.52 | 23.58 | 10371440 | 27.25463766 | CS |
| 26 | 1.08 | 3.85852090032 | 27.99 | 30.52 | 23.58 | 9845347 | 27.57614907 | CS |
| 52 | -0.07 | -0.240219629375 | 29.14 | 35.18 | 21.9139 | 9071830 | 27.88895179 | CS |
| 156 | -19.76 | -40.46692607 | 48.83 | 56.33 | 21.9139 | 7704428 | 34.49357681 | CS |
| 260 | -27.02 | -48.1725797825 | 56.09 | 64.75 | 21.9139 | 8513628 | 37.95529545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 28.9 | 0.46 | 1.62 | 28.59 | 29.165 | 28.38 | 8616536 |
| 1726612800 | 28.44 | -0.1 | -0.35 | 28.75 | 28.98 | 28.1801 | 7269058 |
| 1726526400 | 28.54 | -0.14 | -0.49 | 28.65 | 28.86 | 28.365 | 4335409 |
| 1726267200 | 28.68 | -0.19 | -0.66 | 28.99 | 29.33 | 28.65 | 6007578 |
| 1726180800 | 28.87 | 0.06 | 0.21 | 29.29 | 29.4 | 28.32 | 7764944 |
| 1726094400 | 28.81 | -0.44 | -1.50 | 29.39 | 29.39 | 28.21 | 8536609 |
| 1726008000 | 29.25 | -0.48 | -1.61 | 29.76 | 29.77 | 28.25 | 7386672 |
| 1725921600 | 29.73 | 0.03 | 0.10 | 29.71 | 30.15 | 29.38 | 10256227 |
| 1725662400 | 29.7 | -0.11 | -0.37 | 29.81 | 30.38 | 29.43 | 8498755 |
| 1725576000 | 29.81 | 0.3 | 1.02 | 29.79 | 30.52 | 29.615 | 7387321 |
| 1725489600 | 29.51 | -0.07 | -0.24 | 29.38 | 29.9 | 29.29 | 6061070 |
| 1725403200 | 29.58 | 0.66 | 2.28 | 29.51 | 29.88 | 29.205 | 9812315 |
| 1725057600 | 28.92 | 0.18 | 0.63 | 28.9 | 29.445 | 28.835 | 6022868 |
| 1724971200 | 28.74 | 0.06 | 0.21 | 28.88 | 29.06 | 28.65 | 5406907 |
| 1724884800 | 28.68 | -0.43 | -1.48 | 28.99 | 29.285 | 28.26 | 7242862 |
| 1724798400 | 29.11 | 0.91 | 3.23 | 28.3 | 29.36 | 27.985 | 11674175 |
| 1724712000 | 28.2 | 0.02 | 0.07 | 28.2 | 28.37 | 27.98 | 9143430 |
| 1724452800 | 28.18 | 1.25 | 4.64 | 27.15 | 28.36 | 27.04 | 15425595 |
| 1724366400 | 26.93 | 0.35 | 1.32 | 26.75 | 27.1899 | 26.56 | 9082494 |
| 1724280000 | 26.58 | 0.06 | 0.23 | 26.73 | 26.7579 | 26.4201 | 12037906 |
| 1724193600 | 26.52 | -0.21 | -0.79 | 26.68 | 26.855 | 26.46 | 13962965 |
| 1724107200 | 26.73 | 0.4 | 1.52 | 26.38 | 26.88 | 26.38 | 7594777 |
| 1723848000 | 26.33 | -0.21 | -0.79 | 26.41 | 26.62 | 26.15 | 6910224 |
| 1723761600 | 26.54 | 1.16 | 4.57 | 25.79 | 26.55 | 25.78 | 10218030 |
| 1723675200 | 25.38 | -0.04 | -0.16 | 25.56 | 25.655 | 25.17 | 8193191 |
| 1723588800 | 25.42 | 0.04 | 0.16 | 25.62 | 25.755 | 25.32 | 10650308 |
| 1723502400 | 25.38 | 0.05 | 0.20 | 25.3 | 25.87 | 25.29 | 18994946 |
| 1723243200 | 25.33 | 0.11 | 0.44 | 25.2 | 25.41 | 25.015 | 19726461 |
| 1723156800 | 25.22 | 0.9 | 3.70 | 24.56 | 25.305 | 24.53 | 10919255 |
| 1723070400 | 24.32 | -0.02 | -0.08 | 24.62 | 25.04 | 24.29 | 8398680 |
| 1722984000 | 24.34 | 0.64 | 2.70 | 24.08 | 24.73 | 23.87 | 9370799 |
| 1722897600 | 23.7 | -1.35 | -5.39 | 23.77 | 24.47 | 23.58 | 15468597 |
| 1722638400 | 25.05 | -1.31 | -4.97 | 25.84 | 25.87 | 24.88 | 16898807 |
| 1722552000 | 26.36 | -0.58 | -2.15 | 27 | 27.15 | 26.03 | 12938246 |
| 1722465600 | 26.94 | -0.1 | -0.37 | 27.04 | 27.8 | 26.75 | 10597976 |
| 1722379200 | 27.04 | 0.73 | 2.77 | 26.32 | 27.365 | 26.18 | 15558601 |
| 1722292800 | 26.31 | -0.92 | -3.38 | 27.28 | 27.28 | 26.15 | 15561634 |
| 1722033600 | 27.23 | -0.85 | -3.03 | 28.08 | 28.13 | 27.03 | 13131518 |
| 1721947200 | 28.08 | 1.47 | 5.52 | 25.94 | 28.5662 | 25.77 | 21021541 |
| 1721860800 | 26.61 | -0.57 | -2.10 | 27.17 | 27.25 | 26.475 | 9806605 |
| 1721774400 | 27.18 | -0.48 | -1.74 | 27.75 | 27.8 | 26.85 | 10143419 |
| 1721688000 | 27.66 | 0.48 | 1.77 | 27.01 | 27.725 | 26.81 | 6568657 |
| 1721428800 | 27.18 | -0.23 | -0.84 | 27.42 | 27.48 | 26.7 | 6692745 |
| 1721342400 | 27.41 | -0.91 | -3.21 | 27.98 | 28.56 | 27.33 | 8291726 |
| 1721256000 | 28.32 | -0.39 | -1.36 | 28.29 | 28.7 | 28.13 | 8415235 |
| 1721169600 | 28.71 | 1 | 3.61 | 27.84 | 28.83 | 27.71 | 9485556 |
| 1721083200 | 27.71 | 0.18 | 0.65 | 27.73 | 27.875 | 27.21 | 6906734 |
| 1720824000 | 27.53 | 0.56 | 2.08 | 26.93 | 27.8 | 26.9 | 16400511 |
| 1720737600 | 26.97 | -0.66 | -2.39 | 27 | 27.21 | 26.4 | 18376506 |
| 1720651200 | 27.63 | 0.16 | 0.58 | 27.73 | 27.84 | 27.38 | 12548099 |
| 1720564800 | 27.47 | 0.12 | 0.44 | 27.35 | 27.71 | 27.165 | 7614258 |
| 1720478400 | 27.35 | 0.41 | 1.52 | 27.06 | 27.47 | 26.98 | 8222981 |
| 1720219200 | 26.94 | -1.64 | -5.74 | 28.3 | 28.55 | 26.94 | 16595830 |
| 1720040640 | 28.58 | 0.29 | 1.03 | 28.5 | 28.8 | 28.295 | 8222094 |
| 1719960000 | 28.29 | 0.18 | 0.64 | 28.16 | 28.39 | 27.91 | 7005972 |
| 1719873600 | 28.11 | -0.36 | -1.26 | 28.64 | 28.78 | 27.73 | 7969762 |
| 1719614400 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1719528000 | 28.47 | 0.02 | 0.07 | 28.21 | 28.52 | 27.98 | 14297321 |
| 1719441600 | 28.45 | -0.06 | -0.21 | 27.54 | 28.715 | 27.23 | 11380330 |
| 1719355200 | 28.51 | 0.02 | 0.07 | 28.57 | 28.76 | 28.35 | 7214015 |
| 1719268800 | 28.49 | 0.13 | 0.46 | 28.39 | 28.96 | 28.2723 | 8090981 |
| 1719009600 | 28.36 | 0.3 | 1.07 | 28.11 | 28.55 | 27.83 | 9073246 |
| 1718923200 | 28.06 | -0.37 | -1.30 | 28.27 | 28.395 | 28.06 | 5458182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
