News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5264 | 1.73987770616 | 30.255 | 30.7814 | 30.255 | 1428 | 30.51055197 | SP |
| 4 | 1.4514 | 4.94851687692 | 29.33 | 30.7814 | 29.31 | 1882 | 30.24881309 | SP |
| 12 | 2.0947 | 7.30199012086 | 28.6867 | 30.7814 | 28.34 | 1057 | 29.9555075 | SP |
| 26 | 3.0814 | 11.1241877256 | 27.7 | 30.7814 | 22.85 | 5801 | 28.60216257 | SP |
| 52 | 4.0738 | 15.253336129 | 26.7076 | 30.7814 | 22.85 | 3138 | 28.50059435 | SP |
| 156 | 5.4514 | 21.5215159889 | 25.33 | 30.7814 | 22.85 | 1794 | 28.15172076 | SP |
| 260 | 5.4514 | 21.5215159889 | 25.33 | 30.7814 | 22.85 | 1794 | 28.15172076 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 30.7814 | 0.19 | 0.63 | 30.59 | 30.82 | 30.59 | 328 |
| 1732750200 | 30.59 | -0.08 | -0.27 | 30.6742 | 30.6742 | 30.59 | 832 |
| 1732663800 | 30.6742 | 0.14 | 0.44 | 30.5389 | 30.6742 | 30.52 | 590 |
| 1732577400 | 30.5389 | 0.15 | 0.50 | 30.65 | 30.65 | 30.48 | 2402 |
| 1732318200 | 30.3884 | 0.13 | 0.44 | 30.255 | 30.3884 | 30.255 | 1889 |
| 1732231800 | 30.255 | 0.13 | 0.44 | 30.1225 | 30.36 | 30.1225 | 9014 |
| 1732145400 | 30.1225 | 0.04 | 0.13 | 30.0825 | 30.15 | 30.08 | 4048 |
| 1732059000 | 30.0825 | 0.01 | 0.03 | 30.0725 | 30.15 | 30.02 | 448 |
| 1731972600 | 30.0725 | 0.06 | 0.21 | 30.0102 | 30.1299 | 30.0102 | 774 |
| 1731713400 | 30.0102 | -0.31 | -1.03 | 30.3238 | 30.3238 | 30.0102 | 1389 |
| 1731627000 | 30.3238 | -0.04 | -0.14 | 30.3652 | 30.3652 | 30.3238 | 174 |
| 1731540600 | 30.3652 | 0.02 | 0.06 | 30.346 | 30.3652 | 30.346 | 38 |
| 1731454200 | 30.346 | -0.07 | -0.22 | 29.99 | 30.36 | 29.99 | 1439 |
| 1731367800 | 30.4124 | -0.06 | -0.21 | 30.08 | 30.51 | 30.08 | 8571 |
| 1731108600 | 30.4752 | 0.15 | 0.51 | 30.3204 | 30.4778 | 30.3204 | 503 |
| 1731022200 | 30.3204 | 0.17 | 0.55 | 30.1534 | 30.3204 | 30.1534 | 434 |
| 1730935800 | 30.1534 | 0.56 | 1.88 | 29.9982 | 30.1534 | 29.965 | 730 |
| 1730849400 | 29.5982 | 0.25 | 0.85 | 29.3493 | 29.5982 | 29.3493 | 44 |
| 1730763000 | 29.3493 | -0.07 | -0.24 | 29.42 | 29.425 | 29.31 | 1136 |
| 1730500200 | 29.42 | 0.09 | 0.31 | 29.33 | 29.4399 | 29.33 | 1305 |
| 1730413800 | 29.33 | -0.47 | -1.57 | 29.7985 | 29.7985 | 29.33 | 1829 |
| 1730327400 | 29.7985 | -0.05 | -0.16 | 29.8466 | 29.8466 | 29.7985 | 274 |
| 1730241000 | 29.8466 | -0.02 | -0.08 | 29.87 | 29.87 | 29.8466 | 222 |
| 1730154600 | 29.87 | 0.12 | 0.39 | 29.7526 | 29.9 | 29.7526 | 1026 |
| 1729895400 | 29.7526 | -0.02 | -0.07 | 29.7736 | 29.945 | 29.7526 | 286 |
| 1729809000 | 29.7736 | 0.05 | 0.17 | 29.7235 | 29.7736 | 29.7235 | 86 |
| 1729722600 | 29.7235 | -0.2 | -0.68 | 29.9278 | 29.9278 | 29.7235 | 264 |
| 1729636200 | 29.9278 | 0.02 | 0.05 | 30.35 | 30.35 | 29.9278 | 30 |
| 1729549800 | 29.9125 | -0.08 | -0.28 | 29.9958 | 29.9958 | 29.89 | 529 |
| 1729290600 | 29.9958 | 0.06 | 0.19 | 29.9376 | 29.9958 | 29.9376 | 51 |
| 1729204200 | 29.9376 | -0 | -0.01 | 30.55 | 30.55 | 29.9 | 2275 |
| 1729117800 | 29.9398 | 0.11 | 0.36 | 29.8316 | 29.9398 | 29.83 | 2433 |
| 1729031400 | 29.8316 | -0.16 | -0.54 | 29.9922 | 29.9922 | 29.8316 | 7 |
| 1728945000 | 29.9922 | 0.16 | 0.53 | 29.8344 | 29.9922 | 29.8344 | 189 |
| 1728685800 | 29.8344 | 0.08 | 0.28 | 29.75 | 29.8344 | 29.75 | 2 |
| 1728599400 | 29.75 | -0.01 | -0.05 | 29.7644 | 29.7644 | 29.69 | 788 |
| 1728513000 | 29.7644 | 0.14 | 0.46 | 29.628 | 29.7644 | 29.628 | 766 |
| 1728426600 | 29.628 | 0.17 | 0.57 | 29.4599 | 29.628 | 29.4599 | 1750 |
| 1728340200 | 29.4599 | -0.13 | -0.44 | 29.69 | 29.69 | 29.4599 | 485 |
| 1728081000 | 29.5902 | 0.15 | 0.52 | 29.4374 | 29.5902 | 29.4374 | 1061 |
| 1727994600 | 29.4374 | -0.06 | -0.22 | 29.502 | 29.52 | 29.42 | 1867 |
| 1727908200 | 29.502 | -0.03 | -0.12 | 29.5368 | 29.5368 | 29.49 | 130 |
| 1727821800 | 29.5368 | -0.14 | -0.48 | 29.68 | 29.68 | 29.46 | 299 |
| 1727735400 | 29.68 | 0.06 | 0.21 | 29.6173 | 29.68 | 29.53 | 82 |
| 1727476200 | 29.6173 | 0.01 | 0.03 | 29.6072 | 29.6173 | 29.6072 | 68 |
| 1727389800 | 29.6072 | 0.09 | 0.29 | 29.5202 | 29.6072 | 29.5202 | 161 |
| 1727303400 | 29.5202 | -0.02 | -0.08 | 29.5439 | 29.5439 | 29.49 | 420 |
| 1727217000 | 29.5439 | 0.07 | 0.22 | 29.4786 | 29.59 | 29.4786 | 1442 |
| 1727130600 | 29.4786 | 0.02 | 0.08 | 29.4541 | 29.4786 | 28.34 | 2301 |
| 1726871400 | 29.4541 | -0 | -0.01 | 29.4585 | 29.4585 | 29.36 | 541 |
| 1726785000 | 29.4585 | 0.35 | 1.19 | 29.33 | 29.46 | 29.33 | 1009 |
| 1726698600 | 29.1129 | -0.08 | -0.27 | 29.1926 | 29.195 | 29.1129 | 457 |
| 1726612200 | 29.1926 | -0.02 | -0.07 | 29.2131 | 29.2131 | 29.19 | 102 |
| 1726525800 | 29.2131 | 0.01 | 0.04 | 29.2 | 29.2131 | 29.125 | 906 |
| 1726266600 | 29.2 | 0.17 | 0.59 | 29.0278 | 29.2 | 29.0278 | 1424 |
| 1726180200 | 29.0278 | 0.13 | 0.45 | 28.8969 | 29.0278 | 28.8969 | 58 |
| 1726093800 | 28.8969 | 0.21 | 0.74 | 28.6857 | 28.8969 | 28.6857 | 13 |
| 1726007400 | 28.6857 | 0.13 | 0.44 | 28.85 | 28.85 | 28.585 | 833 |
| 1725921000 | 28.5601 | 0.21 | 0.75 | 28.71 | 28.71 | 28.4301 | 149 |
| 1725661800 | 28.3473 | -0.34 | -1.18 | 28.6867 | 28.6867 | 28.3473 | 4 |
| 1725575400 | 28.6867 | -0.09 | -0.30 | 28.772 | 28.772 | 28.6867 | 0 |
| 1725489000 | 28.772 | 0.03 | 0.11 | 28.7412 | 28.772 | 28.7412 | 31 |
| 1725402600 | 28.7412 | -0.38 | -1.32 | 29.1261 | 29.1261 | 28.7412 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
