News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9398 | -5.66199649737 | 34.26 | 35.28 | 32.614 | 7519 | 33.76951826 | SP |
| 4 | -0.9598 | -2.88401442308 | 33.28 | 35.37 | 30.39 | 8946 | 32.92316359 | SP |
| 12 | -10.2898 | -24.1487913635 | 42.61 | 45.0492 | 30.2 | 8827 | 35.58487191 | SP |
| 26 | -6.6698 | -17.1064375481 | 38.99 | 49.58 | 30.2 | 12932 | 39.10936076 | SP |
| 52 | 10.5102 | 48.1898211829 | 21.81 | 49.58 | 19.39 | 8988 | 36.74866768 | SP |
| 156 | 16.9102 | 109.735236859 | 15.41 | 49.58 | 3.9498 | 7456 | 24.01816905 | SP |
| 260 | 16.9102 | 109.735236859 | 15.41 | 49.58 | 3.9498 | 7456 | 24.01816905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 32.3202 | -0.67 | -2.04 | 32.7 | 32.8283 | 32.3202 | 6727 |
| 1721860200 | 32.992199 | -1.54 | -4.47 | 34.44 | 34.44 | 32.9919 | 6460 |
| 1721773800 | 34.5361 | 0.48 | 1.40 | 34.52 | 35.28 | 33.59 | 6788 |
| 1721687400 | 34.0598 | 1.2 | 3.65 | 32.8594 | 34.06 | 32.8594 | 13490 |
| 1721428200 | 32.8594 | -1.3 | -3.81 | 34.04 | 34.04 | 32.8594 | 4822 |
| 1721341800 | 34.161 | 0.01 | 0.02 | 34.26 | 35 | 34.161 | 7556 |
| 1721255400 | 34.1556 | 0.28 | 0.82 | 33.98 | 35.26 | 33.98 | 7852 |
| 1721169000 | 33.8777 | 0.91 | 2.77 | 33 | 33.8777 | 32.96 | 7417 |
| 1721082600 | 32.9657 | -0.13 | -0.38 | 33.03 | 33.03 | 32.18 | 8488 |
| 1720823400 | 33.0925 | 0.12 | 0.37 | 33.2 | 33.43 | 32.729999 | 10611 |
| 1720737000 | 32.9715 | 1.88 | 6.04 | 31.0934 | 32.9715 | 31.0934 | 10651 |
| 1720650600 | 31.0934 | 0.13 | 0.44 | 30.78 | 31.38 | 30.78 | 3869 |
| 1720564200 | 30.9587 | -0.95 | -2.98 | 32.08 | 32.08 | 30.89 | 5806 |
| 1720477800 | 31.908 | 0.54 | 1.71 | 31.51 | 31.908 | 31.51 | 2731 |
| 1720218600 | 31.3716 | -0.52 | -1.63 | 32.11 | 32.229999 | 31.27 | 8208 |
| 1720040640 | 31.891 | 1.1 | 3.57 | 30.65 | 31.891 | 30.57 | 7967 |
| 1719959400 | 30.7926 | -0.72 | -2.27 | 31.48 | 31.5 | 30.39 | 13547 |
| 1719873000 | 31.5081 | -3.77 | -10.69 | 32.9 | 32.9 | 31.33 | 10533 |
| 1719613800 | 35.28 | 0 | 0.00 | 35.28 | 35.28 | 35.28 | 0 |
| 1719527400 | 35.28 | 1.77 | 5.27 | 33.28 | 35.37 | 33.28 | 22054 |
| 1719441000 | 33.5124 | 0.85 | 2.59 | 32.21 | 34.05 | 32.21 | 4812 |
| 1719354600 | 32.665 | -0.78 | -2.34 | 33.73 | 33.73 | 32.5 | 6478 |
| 1719268200 | 33.4487 | 1.8 | 5.69 | 32.04 | 33.4487 | 31.9 | 6651 |
| 1719009000 | 31.648 | -0.02 | -0.08 | 31.98 | 31.98 | 30.84 | 6878 |
| 1718922600 | 31.672 | 0.44 | 1.41 | 31.45 | 31.672 | 31.25 | 3844 |
| 1718749800 | 31.2311 | -0.31 | -0.98 | 31.5 | 31.96 | 31.2311 | 3781 |
| 1718663400 | 31.5415 | 0.97 | 3.16 | 30.2 | 31.5415 | 30.2 | 9324 |
| 1718404200 | 30.5765 | -1.36 | -4.26 | 31.75 | 31.94 | 30.5765 | 8521 |
| 1718317800 | 31.9366 | -1.58 | -4.70 | 33.34 | 33.34 | 31.9366 | 950 |
| 1718231400 | 33.511899 | 0.12 | 0.37 | 33.95 | 34.13 | 33.511899 | 5182 |
| 1718145000 | 33.3879 | -0.34 | -1.02 | 34.06 | 34.06 | 33.25 | 8292 |
| 1718058600 | 33.7308 | 0.01 | 0.04 | 34.03 | 34.06 | 33.72 | 2919 |
| 1717799400 | 33.7166 | 0.29 | 0.86 | 32.799999 | 33.7166 | 32.799999 | 7490 |
| 1717713000 | 33.4281 | -0.52 | -1.54 | 33.97 | 33.97 | 33.36 | 3385 |
| 1717626600 | 33.9515 | -0.26 | -0.76 | 34.73 | 34.73 | 33.9 | 18230 |
| 1717540200 | 34.2125 | 0.44 | 1.30 | 33.94 | 34.2125 | 33.4 | 9716 |
| 1717453800 | 33.773 | -0.95 | -2.73 | 35.16 | 35.16 | 33.1 | 8680 |
| 1717194600 | 34.7213 | 0.36 | 1.06 | 35.48 | 35.48 | 33.84 | 18921 |
| 1717108200 | 34.3569 | 0.43 | 1.26 | 33.32 | 34.91 | 33.32 | 11229 |
| 1717021800 | 33.93 | -0.72 | -2.07 | 34.23 | 34.5 | 33.67 | 9809 |
| 1716935400 | 34.6472 | -0.53 | -1.50 | 35.32 | 35.32 | 34.465 | 5568 |
| 1716589800 | 35.1756 | -0.64 | -1.77 | 35.75 | 36.59 | 35.15 | 11734 |
| 1716503400 | 35.8107 | -2.74 | -7.10 | 38.98 | 38.98 | 35.8107 | 2755 |
| 1716417000 | 38.5486 | -1.32 | -3.32 | 39.12 | 39.85 | 38.5486 | 20825 |
| 1716330600 | 39.8707 | 0.3 | 0.77 | 40.655 | 40.655 | 38.71 | 9042 |
| 1716244200 | 39.568 | -2.6 | -6.17 | 42.21 | 42.21 | 39.568 | 8842 |
| 1715985000 | 42.1683 | -1.04 | -2.40 | 43 | 43.81 | 41.5903 | 9225 |
| 1715898600 | 43.2063 | 1.35 | 3.24 | 42.37 | 45.0492 | 42.37 | 18012 |
| 1715812200 | 41.8518 | -0.6 | -1.42 | 42.77 | 42.77 | 41.52 | 5542 |
| 1715725800 | 42.4566 | 1.27 | 3.09 | 41.38 | 42.4566 | 40.5208 | 4112 |
| 1715639400 | 41.1847 | 0.85 | 2.12 | 41.02 | 41.1847 | 39.635 | 2768 |
| 1715380200 | 40.33 | -0.18 | -0.44 | 40.93 | 40.93 | 38.51 | 19771 |
| 1715293800 | 40.51 | 1.54 | 3.94 | 39.68 | 40.51 | 39.58 | 9394 |
| 1715207400 | 38.9746 | 0.52 | 1.35 | 38.28 | 39.27 | 37.72 | 19152 |
| 1715121000 | 38.4561 | -2.65 | -6.44 | 40.7 | 41.6 | 38.4561 | 6021 |
| 1715034600 | 41.1011 | -0.83 | -1.97 | 42.13 | 42.285 | 41.1011 | 8726 |
| 1714775400 | 41.9266 | -0.29 | -0.68 | 43.52 | 43.52 | 41.0993 | 11145 |
| 1714689000 | 42.2151 | 0.45 | 1.07 | 42.61 | 43.5 | 41.2 | 7692 |
| 1714602600 | 41.77 | -6.71 | -13.84 | 49.58 | 49.58 | 41.495 | 26957 |
| 1714516200 | 48.4794 | 9.62 | 24.75 | 37.86 | 48.78 | 37.86 | 41137 |
| 1714429800 | 38.8612 | 0.86 | 2.26 | 38.41 | 38.8612 | 36.665 | 11547 |
| 1714170600 | 38.0012 | 1.38 | 3.78 | 36.6 | 38.0012 | 36.5 | 19071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
