News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 5.57029177719 | 30.16 | 31.94 | 30.09 | 1394554 | 31.118442 | CS |
| 4 | 6.47 | 25.5025620812 | 25.37 | 31.94 | 24.48 | 1010473 | 28.3466484 | CS |
| 12 | 8.07 | 33.9503575936 | 23.77 | 31.94 | 23.5 | 751165 | 26.43246449 | CS |
| 26 | 5.28 | 19.8795180723 | 26.56 | 31.94 | 22.28 | 701901 | 25.78047477 | CS |
| 52 | 3.22 | 11.250873515 | 28.62 | 31.94 | 22.28 | 651457 | 26.39478789 | CS |
| 156 | -3.64 | -10.2593010147 | 35.48 | 35.48 | 20.9 | 637012 | 28.53589968 | CS |
| 260 | -3.62 | -10.2086858432 | 35.46 | 42.43 | 14.26 | 699922 | 28.9487231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 31.69 | 0.32 | 1.02 | 31.49 | 31.91 | 31.29 | 1034874 |
| 1732056000 | 31.37 | 0.18 | 0.58 | 30.96 | 31.52 | 30.95 | 1283624 |
| 1731969600 | 31.19 | 0.52 | 1.70 | 30.6 | 31.43 | 30.56 | 1323271 |
| 1731710400 | 30.67 | -0.24 | -0.78 | 30.75 | 30.99 | 30.13 | 1311528 |
| 1731624000 | 30.91 | 0.73 | 2.42 | 30.16 | 31.07 | 30.09 | 2019472 |
| 1731537600 | 30.18 | 3.22 | 11.94 | 29.5 | 30.68 | 28.62 | 3243797 |
| 1731451200 | 26.96 | 0.16 | 0.60 | 26.73 | 26.98 | 26.47 | 564899 |
| 1731364800 | 26.8 | 0.56 | 2.13 | 26.52 | 27.06 | 26.5 | 923192 |
| 1731105600 | 26.24 | 0.1 | 0.38 | 26 | 26.36 | 25.9 | 521115 |
| 1731019200 | 26.14 | -0.18 | -0.68 | 26.45 | 26.99 | 26.05 | 1652485 |
| 1730932800 | 26.32 | 0.4 | 1.54 | 26.29 | 26.5 | 25.95 | 752780 |
| 1730846400 | 25.92 | 0.82 | 3.27 | 25.2 | 26.05 | 25.2 | 525523 |
| 1730760000 | 25.1 | 0.06 | 0.24 | 24.96 | 25.54 | 24.93 | 1070495 |
| 1730497200 | 25.04 | 0.54 | 2.20 | 24.63 | 25.41 | 24.57 | 695879 |
| 1730410800 | 24.5 | -1.65 | -6.31 | 26.03 | 26.14 | 24.48 | 1194019 |
| 1730324400 | 26.15 | 0.05 | 0.19 | 25.99 | 26.26 | 25.91 | 471894 |
| 1730238000 | 26.1 | 0.09 | 0.35 | 25.99 | 26.12 | 25.89 | 408570 |
| 1730151600 | 26.01 | 0.2 | 0.77 | 25.81 | 26.17 | 25.81 | 388309 |
| 1729892400 | 25.81 | 0.38 | 1.49 | 25.5 | 25.81 | 25.5 | 305563 |
| 1729806000 | 25.43 | 0.03 | 0.12 | 25.37 | 25.52 | 25.11 | 518171 |
| 1729719600 | 25.4 | -0.3 | -1.17 | 25.63 | 25.89 | 25.29 | 386394 |
| 1729633200 | 25.7 | -0.67 | -2.54 | 26.18 | 26.33 | 25.69 | 480647 |
| 1729546800 | 26.37 | -0.12 | -0.45 | 26.41 | 26.49 | 26.17 | 485009 |
| 1729287600 | 26.49 | 0.27 | 1.03 | 26.28 | 26.68 | 26.1 | 460281 |
| 1729201200 | 26.22 | 0.34 | 1.31 | 26 | 26.23 | 25.83 | 394104 |
| 1729114800 | 25.88 | 0.29 | 1.13 | 25.61 | 26.25 | 25.55 | 730032 |
| 1729028400 | 25.59 | 0.24 | 0.95 | 25.3 | 25.76 | 25.3 | 799225 |
| 1728682800 | 25.35 | 0.35 | 1.40 | 24.95 | 25.38 | 24.95 | 776212 |
| 1728596400 | 25 | 0.1 | 0.40 | 24.85 | 25.04 | 24.68 | 578532 |
| 1728510000 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1728423600 | 24.9 | -0.1 | -0.40 | 24.96 | 25.08 | 24.8 | 370044 |
| 1728337200 | 25 | -0.26 | -1.03 | 25.18 | 25.33 | 24.96 | 399665 |
| 1728078000 | 25.26 | 0.34 | 1.36 | 25.05 | 25.3 | 24.91 | 427871 |
| 1727991600 | 24.92 | -0.53 | -2.08 | 25.34 | 25.35 | 24.81 | 561338 |
| 1727905200 | 25.45 | 0.32 | 1.27 | 25.08 | 25.53 | 25.08 | 508495 |
| 1727818800 | 25.13 | -0.26 | -1.02 | 25.41 | 25.42 | 24.88 | 392038 |
| 1727730000 | 25.39 | 0.4 | 1.60 | 24.86 | 25.5 | 24.86 | 798944 |
| 1727473200 | 24.99 | 0.07 | 0.28 | 24.92 | 25.28 | 24.87 | 459825 |
| 1727386800 | 24.92 | 0.73 | 3.02 | 24.29 | 25.04 | 24.29 | 1769567 |
| 1727300400 | 24.19 | -0.19 | -0.78 | 24.28 | 24.48 | 24.05 | 419487 |
| 1727214000 | 24.38 | 0.08 | 0.33 | 24.28 | 24.53 | 24.24 | 450931 |
| 1727127600 | 24.3 | 0.1 | 0.41 | 24.19 | 24.43 | 23.94 | 311934 |
| 1726868400 | 24.2 | -0.23 | -0.94 | 24.46 | 24.46 | 23.97 | 2841642 |
| 1726782000 | 24.43 | 0.33 | 1.37 | 24.34 | 24.7 | 24.33 | 554526 |
| 1726695600 | 24.1 | 0.12 | 0.50 | 23.93 | 24.37 | 23.89 | 514326 |
| 1726609200 | 23.98 | 0.03 | 0.13 | 24.06 | 24.16 | 23.76 | 382328 |
| 1726522800 | 23.95 | -0.22 | -0.91 | 24.16 | 24.35 | 23.83 | 642406 |
| 1726263600 | 24.17 | -0.53 | -2.15 | 24.74 | 24.87 | 24.16 | 401910 |
| 1726177200 | 24.7 | 0.34 | 1.40 | 24.4 | 24.8 | 24.25 | 948048 |
| 1726090800 | 24.36 | -0.12 | -0.49 | 24.27 | 24.55 | 23.96 | 389698 |
| 1726004400 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1725918000 | 24.48 | 0.62 | 2.60 | 23.93 | 24.59 | 23.93 | 673742 |
| 1725658800 | 23.86 | -0.22 | -0.91 | 23.5 | 24.21 | 23.5 | 525646 |
| 1725572400 | 24.08 | -0.31 | -1.27 | 24.4 | 24.49 | 23.95 | 443792 |
| 1725486000 | 24.39 | 0.44 | 1.84 | 23.85 | 24.43 | 23.77 | 451796 |
| 1725399600 | 23.95 | -0.16 | -0.66 | 23.98 | 23.99 | 23.56 | 561474 |
| 1725054000 | 24.11 | 0.07 | 0.29 | 24 | 24.13 | 23.84 | 559306 |
| 1724967600 | 24.04 | 0.37 | 1.56 | 23.77 | 24.26 | 23.71 | 623834 |
| 1724881200 | 23.67 | -0.24 | -1.00 | 23.87 | 23.94 | 23.6 | 346466 |
| 1724794800 | 23.91 | -0.3 | -1.24 | 24.14 | 24.21 | 23.83 | 214881 |
| 1724708400 | 24.21 | 0.07 | 0.29 | 24.21 | 24.37 | 24.12 | 251254 |
| 1724449200 | 24.14 | 0.04 | 0.17 | 24.18 | 24.42 | 24.06 | 458348 |
| 1724362800 | 24.1 | 0.14 | 0.58 | 23.99 | 24.32 | 23.95 | 488866 |
| 1724276400 | 23.96 | -0.25 | -1.03 | 24.22 | 24.5 | 23.87 | 442403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
