News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5126 | 1.59837854693 | 32.07 | 33.92 | 32.07 | 6806 | 33.06818657 | SP |
| 4 | 1.6326 | 5.27495961228 | 30.95 | 33.92 | 30.07 | 10869 | 31.89814285 | SP |
| 12 | -4.5474 | -12.247239429 | 37.13 | 39.1928 | 30.07 | 12994 | 34.9679052 | SP |
| 26 | -2.0574 | -5.93937644342 | 34.64 | 42.73 | 30.07 | 9630 | 36.33779216 | SP |
| 52 | -3.1674 | -8.85986013986 | 35.75 | 42.73 | 30.07 | 10843 | 35.41718308 | SP |
| 156 | -3.2074 | -8.96172115116 | 35.79 | 42.73 | 23.21 | 14219 | 31.44820127 | SP |
| 260 | -9.3874 | -22.3669287586 | 41.97 | 64.04 | 23.21 | 21770 | 38.65179471 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.5016 | -0.92 | -2.75 | 33.36 | 33.4271 | 32.5016 | 6946 |
| 1738884600 | 33.4211 | -0.4 | -1.20 | 33.92 | 33.92 | 33.4 | 3402 |
| 1738798200 | 33.8255 | 0.67 | 2.03 | 33.33 | 33.8255 | 33.33 | 7095 |
| 1738711800 | 33.1524 | 0.64 | 1.96 | 32.53 | 33.1524 | 32.53 | 10246 |
| 1738625400 | 32.5165 | -0.5 | -1.51 | 32.07 | 32.840899 | 32.07 | 5642 |
| 1738366200 | 33.0152 | -0.25 | -0.77 | 33.36 | 33.72 | 32.89 | 7586 |
| 1738279800 | 33.27 | 0.24 | 0.74 | 33.2 | 33.5 | 33.0382 | 8345 |
| 1738193400 | 33.0259 | 0.25 | 0.76 | 32.61 | 33.1699 | 32.61 | 9321 |
| 1738107000 | 32.7781 | 0.08 | 0.24 | 32.78 | 32.9 | 32.549999 | 7721 |
| 1738020600 | 32.7006 | 0.37 | 1.15 | 32.34 | 33.3496 | 32.34 | 11599 |
| 1737761400 | 32.3297 | 0.28 | 0.86 | 32.52 | 32.6158 | 32.259999 | 7088 |
| 1737675000 | 32.0537 | 0 | 0.00 | 32.0537 | 32.0537 | 32.0537 | 0 |
| 1737588600 | 32.0537 | 0.22 | 0.68 | 31.78 | 32.0537 | 31.7 | 22239 |
| 1737502200 | 31.8359 | 0.88 | 2.83 | 31.45 | 31.92 | 31.34 | 5716 |
| 1737156600 | 30.96 | 0.16 | 0.50 | 31.08 | 31.08 | 30.7537 | 5283 |
| 1737070200 | 30.805 | -0.17 | -0.56 | 31.05 | 31.05 | 30.702 | 27065 |
| 1736983800 | 30.9771 | 0.81 | 2.69 | 30.88 | 31.2093 | 30.59 | 11632 |
| 1736897400 | 30.1652 | -0.69 | -2.25 | 31.19 | 31.19 | 30.07 | 14072 |
| 1736811000 | 30.86 | -0.52 | -1.66 | 30.95 | 30.95 | 30.19 | 21682 |
| 1736551800 | 31.3808 | -1.47 | -4.47 | 32.314999 | 32.314999 | 31.25 | 8954 |
| 1736379000 | 32.85 | -0.63 | -1.88 | 33.32 | 33.369999 | 32.82 | 11160 |
| 1736292600 | 33.4803 | 0.13 | 0.38 | 34.0298 | 34.0298 | 33.4803 | 3148 |
| 1736206200 | 33.354999 | -0.45 | -1.34 | 33.94 | 33.94 | 33.32 | 12626 |
| 1735947000 | 33.8096 | 0.48 | 1.45 | 33.509999 | 33.9196 | 33.509999 | 19329 |
| 1735860600 | 33.3265 | 0.3 | 0.90 | 33.18 | 33.7594 | 33.18 | 5369 |
| 1735687800 | 33.03 | -0.05 | -0.14 | 33.27 | 33.380899 | 32.75 | 21387 |
| 1735601400 | 33.075 | -0.64 | -1.90 | 33.439999 | 33.439999 | 32.84 | 17313 |
| 1735342200 | 33.7161 | -0.69 | -2.02 | 34.09 | 34.2 | 33.49 | 6048 |
| 1735255800 | 34.41 | 0.64 | 1.90 | 33.68 | 34.42 | 33.65 | 11810 |
| 1735077840 | 33.77 | -0.04 | -0.12 | 33.94 | 33.94 | 33.4309 | 7540 |
| 1734996600 | 33.81 | -0.01 | -0.03 | 33.58 | 33.88 | 33.33 | 8690 |
| 1734737400 | 33.82 | 0.51 | 1.52 | 33.6501 | 34.2699 | 33.64 | 4256 |
| 1734651000 | 33.3126 | -1.09 | -3.18 | 33.479999 | 33.479999 | 32.8215 | 12589 |
| 1734564600 | 34.4066 | -1.74 | -4.82 | 36.19 | 36.19 | 33.92 | 16709 |
| 1734478200 | 36.1492 | 0.03 | 0.09 | 35.79 | 36.1543 | 35.75 | 4539 |
| 1734391800 | 36.1182 | 0.82 | 2.32 | 35.8 | 36.34 | 35.8 | 25979 |
| 1734132600 | 35.3002 | -0.51 | -1.42 | 35.835 | 35.835 | 35.02 | 28635 |
| 1734046200 | 35.81 | -1.98 | -5.24 | 36.8801 | 37.1096 | 35.81 | 31216 |
| 1733959800 | 37.79 | -0.3 | -0.79 | 38.22 | 38.22 | 37.51 | 8055 |
| 1733873400 | 38.09 | 0.17 | 0.45 | 37.975 | 38.1935 | 37.9205 | 3634 |
| 1733787000 | 37.92 | -0.64 | -1.67 | 38.72 | 38.815 | 37.91 | 29941 |
| 1733527800 | 38.5636 | 0.75 | 1.99 | 38.01 | 38.6647 | 38.01 | 5995 |
| 1733441400 | 37.81 | -0.74 | -1.92 | 38.4 | 38.4 | 37.7285 | 3814 |
| 1733355000 | 38.5482 | 0.34 | 0.90 | 38.25 | 39.038 | 38.25 | 8944 |
| 1733268600 | 38.2038 | -0.91 | -2.32 | 39.05 | 39.05 | 38.175 | 6492 |
| 1733182200 | 39.11 | 0.25 | 0.64 | 39.1 | 39.175 | 38.74 | 37470 |
| 1732917840 | 38.86 | -0.29 | -0.73 | 39.06 | 39.06 | 38.755 | 3900 |
| 1732750200 | 39.1462 | 0.31 | 0.79 | 39.05 | 39.1928 | 38.87 | 15765 |
| 1732663800 | 38.8389 | 0.19 | 0.48 | 38.58 | 38.8582 | 38.315 | 8211 |
| 1732577400 | 38.6531 | 0.38 | 1.00 | 38.75 | 39.18 | 38.6531 | 48814 |
| 1732318200 | 38.2699 | 1.07 | 2.87 | 37.805 | 38.3699 | 37.7949 | 6087 |
| 1732231800 | 37.2012 | 0.04 | 0.10 | 37.3 | 37.46 | 36.755 | 15729 |
| 1732145400 | 37.1624 | 0.27 | 0.73 | 36.73 | 37.25 | 36.565 | 15905 |
| 1732059000 | 36.8935 | 0.47 | 1.30 | 36.12 | 36.8935 | 36.12 | 6387 |
| 1731972600 | 36.42 | -0.56 | -1.51 | 37.13 | 37.13 | 36.28 | 16622 |
| 1731713400 | 36.9794 | -2.07 | -5.30 | 39.14 | 39.14 | 36.9794 | 19003 |
| 1731627000 | 39.0503 | -1.18 | -2.93 | 40.2683 | 40.2683 | 39.0503 | 5251 |
| 1731540600 | 40.2291 | -0.53 | -1.30 | 41.16 | 41.3065 | 40.2291 | 24797 |
| 1731454200 | 40.761 | -1.67 | -3.93 | 42 | 42.17 | 40.6901 | 9747 |
| 1731367800 | 42.43 | 0.37 | 0.87 | 42.71 | 42.73 | 42.3186 | 9426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
