News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0793 | -0.330141548709 | 24.02 | 24.22 | 23.63 | 12208 | 23.8987127 | SP |
| 4 | 1.1207 | 4.91104294479 | 22.82 | 24.51 | 22.27 | 28316 | 22.92803577 | SP |
| 12 | 0.4407 | 1.87531914894 | 23.5 | 24.51 | 20.831 | 22121 | 22.70723625 | SP |
| 26 | 0.7007 | 3.01506024096 | 23.24 | 24.51 | 20.831 | 15136 | 22.70559542 | SP |
| 52 | 4.2707 | 21.7117437722 | 19.67 | 24.51 | 19.04 | 15019 | 21.9848835 | SP |
| 156 | 3.9407 | 19.7035 | 20 | 24.51 | 19.03 | 18237 | 21.09360309 | SP |
| 260 | 3.9407 | 19.7035 | 20 | 24.51 | 19.03 | 18237 | 21.09360309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 23.9407 | 0.23 | 0.96 | 23.82 | 23.9407 | 23.82 | 5434 |
| 1727994600 | 23.7139 | -0.23 | -0.97 | 23.63 | 23.7843 | 23.63 | 9267 |
| 1727908200 | 23.9465 | 0.12 | 0.49 | 23.87 | 23.9465 | 23.825 | 9711 |
| 1727821800 | 23.83 | -0.06 | -0.27 | 24.02 | 24.02 | 23.64 | 12647 |
| 1727735400 | 23.8934 | -0.11 | -0.44 | 23.99 | 24.04 | 23.78 | 8085 |
| 1727476200 | 24 | -0.12 | -0.50 | 24.02 | 24.22 | 24 | 21331 |
| 1727389800 | 24.12 | 0.65 | 2.77 | 24.07 | 24.51 | 23.9917 | 26090 |
| 1727303400 | 23.47 | -0.12 | -0.50 | 23.58 | 23.62 | 23.41 | 17715 |
| 1727217000 | 23.5889 | 0.35 | 1.50 | 23.51 | 23.62 | 23.4001 | 32212 |
| 1727130600 | 23.24 | 0.19 | 0.82 | 23.2 | 23.3 | 23.09 | 45489 |
| 1726871400 | 23.05 | -0.14 | -0.61 | 23.13 | 23.13 | 23.0351 | 21751 |
| 1726785000 | 23.1925 | 0.4 | 1.77 | 23.145 | 23.235 | 23.03 | 13441 |
| 1726698600 | 22.79 | -0 | -0.00 | 22.85 | 22.97 | 22.73 | 16555 |
| 1726612200 | 22.791 | -0.13 | -0.56 | 23 | 23.05 | 22.79 | 59613 |
| 1726525800 | 22.92 | 0.03 | 0.13 | 22.88 | 22.98 | 22.8702 | 40592 |
| 1726266600 | 22.89 | 0.1 | 0.44 | 22.88 | 22.95 | 22.88 | 6050 |
| 1726180200 | 22.79 | 0.17 | 0.75 | 22.6 | 22.8 | 22.6 | 1927 |
| 1726093800 | 22.62 | 0.18 | 0.80 | 22.44 | 22.62 | 22.27 | 16365 |
| 1726007400 | 22.44 | -0.06 | -0.27 | 22.45 | 22.457 | 22.27 | 2404 |
| 1725921000 | 22.501 | 0.19 | 0.86 | 22.5 | 22.61 | 22.471 | 13602 |
| 1725661800 | 22.31 | -0.51 | -2.26 | 22.82 | 22.82 | 22.31 | 191473 |
| 1725575400 | 22.8247 | 0.01 | 0.03 | 22.8175 | 22.9 | 22.8 | 4837 |
| 1725489000 | 22.8175 | -0.02 | -0.10 | 22.75 | 22.88 | 22.75 | 126378 |
| 1725402600 | 22.84 | -0.45 | -1.93 | 23.21 | 23.21 | 22.84 | 10329 |
| 1725057000 | 23.29 | 0.1 | 0.43 | 23.32 | 23.38 | 23.21 | 45754 |
| 1724970600 | 23.19 | 0.06 | 0.26 | 23.13 | 23.3501 | 23.13 | 7870 |
| 1724884200 | 23.13 | -0.15 | -0.64 | 23.26 | 23.29 | 23.08 | 8204 |
| 1724797800 | 23.28 | 0.1 | 0.43 | 23.18 | 23.305 | 23.1701 | 5519 |
| 1724711400 | 23.18 | -0.21 | -0.88 | 23.39 | 23.39 | 23.18 | 8167 |
| 1724452200 | 23.3868 | 0.46 | 1.99 | 23.21 | 23.39 | 23.17 | 7515 |
| 1724365800 | 22.93 | -0.27 | -1.16 | 23.25 | 23.25 | 22.93 | 28004 |
| 1724279400 | 23.2 | 0.12 | 0.52 | 23.14 | 23.23 | 23.105 | 8914 |
| 1724193000 | 23.0807 | -0.09 | -0.38 | 23.14 | 23.154 | 23.03 | 10038 |
| 1724106600 | 23.1698 | 0.23 | 0.98 | 22.99 | 23.175 | 22.99 | 15335 |
| 1723847400 | 22.9444 | 0.21 | 0.94 | 22.79 | 22.9599 | 22.79 | 4846 |
| 1723761000 | 22.7301 | 0.3 | 1.35 | 22.58 | 22.77 | 22.58 | 9085 |
| 1723674600 | 22.4267 | -0.02 | -0.08 | 22.49 | 22.49 | 22.34 | 15479 |
| 1723588200 | 22.4436 | 0.32 | 1.46 | 22.12 | 22.4536 | 22.12 | 9095 |
| 1723501800 | 22.12 | 0.1 | 0.46 | 22.19 | 22.19 | 22.03 | 29822 |
| 1723242600 | 22.0185 | 0.03 | 0.16 | 21.93 | 22.05 | 21.93 | 9968 |
| 1723156200 | 21.9844 | 0.49 | 2.30 | 21.79 | 22.02 | 21.7301 | 13017 |
| 1723069800 | 21.49 | 0.09 | 0.42 | 21.91 | 21.96 | 21.49 | 30463 |
| 1722983400 | 21.4 | 0.02 | 0.09 | 21.2 | 21.55 | 21.2 | 22794 |
| 1722897000 | 21.38 | -0.57 | -2.60 | 21.1 | 21.85 | 20.831 | 62790 |
| 1722637800 | 21.95 | -0.39 | -1.73 | 22.13 | 22.13 | 21.7901 | 95456 |
| 1722551400 | 22.3368 | -0.6 | -2.64 | 22.67 | 22.67 | 22.265 | 13874 |
| 1722465000 | 22.9417 | 0.45 | 1.99 | 22.81 | 22.946 | 22.81 | 2237 |
| 1722378600 | 22.495 | -0.03 | -0.12 | 22.57 | 22.59 | 22.4407 | 2809 |
| 1722292200 | 22.521 | -0.15 | -0.66 | 22.55 | 22.58 | 22.521 | 3478 |
| 1722033000 | 22.67 | 0.23 | 1.01 | 22.4438 | 22.71 | 22.4438 | 6477 |
| 1721946600 | 22.4438 | -0.12 | -0.52 | 22.48 | 22.55 | 22.41 | 5185 |
| 1721860200 | 22.56 | -0.35 | -1.53 | 22.89 | 22.89 | 22.56 | 3423 |
| 1721773800 | 22.91 | -0.09 | -0.40 | 22.97 | 22.97 | 22.91 | 3522 |
| 1721687400 | 23.001 | 0.19 | 0.85 | 23.02 | 23.02 | 22.9 | 3927 |
| 1721428200 | 22.8061 | -0.23 | -1.01 | 22.78 | 22.9285 | 22.78 | 5566 |
| 1721341800 | 23.0385 | -0.18 | -0.78 | 23.14 | 23.2816 | 23.01 | 15913 |
| 1721255400 | 23.22 | -0.24 | -1.02 | 23.32 | 23.38 | 23.19 | 30322 |
| 1721169000 | 23.46 | 0.1 | 0.43 | 23.4 | 23.49 | 23.39 | 20251 |
| 1721082600 | 23.36 | -0.21 | -0.90 | 23.48 | 23.4801 | 23.36 | 24115 |
| 1720823400 | 23.571 | 0.2 | 0.86 | 23.5 | 23.6699 | 23.5 | 8062 |
| 1720737000 | 23.371 | 0.12 | 0.52 | 23.46 | 23.46 | 23.36 | 3998 |
| 1720650600 | 23.251 | 0.17 | 0.74 | 23.21 | 23.2935 | 23.18 | 5677 |
| 1720564200 | 23.0794 | 0.08 | 0.36 | 23.01 | 23.0899 | 23.01 | 7621 |
| 1720477800 | 22.9975 | -0.02 | -0.10 | 23.005 | 23.02 | 22.97 | 3213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
