News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.352916753166 | 48.17 | 48.195 | 48.01 | 189348 | 48.14254237 | SP |
| 4 | -0.01 | -0.0208289939596 | 48.01 | 48.195 | 47.99 | 213093 | 48.10065126 | SP |
| 12 | 0.66 | 1.39416983523 | 47.34 | 48.195 | 47.34 | 323898 | 47.73107223 | SP |
| 26 | 0.8 | 1.69491525424 | 47.2 | 48.195 | 46.76 | 287680 | 47.45438511 | SP |
| 52 | 1.84 | 3.98613518198 | 46.16 | 48.195 | 46.06 | 364739 | 47.26115415 | SP |
| 156 | -1.35 | -2.73556231003 | 49.35 | 49.4 | 45.97 | 620652 | 47.25101585 | SP |
| 260 | -0.97 | -1.98080457423 | 48.97 | 50.08 | 43.04 | 537344 | 47.86382064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 48 | -0.18 | -0.37 | 48.11 | 48.11 | 48 | 383367 |
| 1727994600 | 48.18 | 0.06 | 0.12 | 48.15 | 48.18 | 48.125 | 178786 |
| 1727908200 | 48.12 | 0.01 | 0.02 | 48.1 | 48.16 | 48.09 | 167963 |
| 1727821800 | 48.11 | -0.03 | -0.06 | 48.09 | 48.13 | 48.0417 | 264715 |
| 1727735400 | 48.14 | -0.05 | -0.10 | 48.15 | 48.175 | 48.116 | 158579 |
| 1727476200 | 48.19 | 0.07 | 0.15 | 48.17 | 48.195 | 48.1506 | 143926 |
| 1727389800 | 48.12 | 0.01 | 0.02 | 48.13 | 48.14 | 48.1002 | 259456 |
| 1727303400 | 48.11 | -0.03 | -0.06 | 48.12 | 48.14 | 48.11 | 218387 |
| 1727217000 | 48.14 | 0.02 | 0.04 | 48.12 | 48.14 | 48.09 | 257355 |
| 1727130600 | 48.12 | -0.02 | -0.04 | 48.13 | 48.16 | 48.09 | 226585 |
| 1726871400 | 48.14 | 0.03 | 0.06 | 48.13 | 48.15 | 48.1 | 285404 |
| 1726785000 | 48.11 | -0.01 | -0.02 | 48.1 | 48.1299 | 48.1 | 118930 |
| 1726698600 | 48.12 | 0.03 | 0.06 | 48.1 | 48.17 | 48.09 | 233548 |
| 1726612200 | 48.09 | 0.01 | 0.02 | 48.09 | 48.115 | 48.08 | 209991 |
| 1726525800 | 48.08 | -0.01 | -0.02 | 48.06 | 48.1 | 48.06 | 247810 |
| 1726266600 | 48.09 | 0.06 | 0.11 | 48.07 | 48.09 | 48.0601 | 112922 |
| 1726180200 | 48.035 | -0.03 | -0.05 | 48.06 | 48.06 | 48.03 | 351479 |
| 1726093800 | 48.06 | 0.01 | 0.02 | 48.01 | 48.085 | 48.01 | 278553 |
| 1726007400 | 48.05 | 0.04 | 0.08 | 48.03 | 48.09 | 48.03 | 160323 |
| 1725921000 | 48.01 | -0.02 | -0.04 | 48 | 48.05 | 48 | 163249 |
| 1725661800 | 48.03 | 0.04 | 0.08 | 48.01 | 48.07 | 47.99 | 161120 |
| 1725575400 | 47.99 | 0.02 | 0.04 | 47.98 | 47.99 | 47.92 | 430686 |
| 1725489000 | 47.97 | 0.09 | 0.19 | 47.87 | 47.995 | 47.87 | 222460 |
| 1725402600 | 47.88 | -0.09 | -0.19 | 47.91 | 47.96 | 47.84 | 306469 |
| 1725057000 | 47.97 | 0 | 0.00 | 47.98 | 47.9984 | 47.9216 | 140138 |
| 1724970600 | 47.97 | 0.01 | 0.02 | 47.96 | 47.9861 | 47.95 | 195776 |
| 1724884200 | 47.96 | -0.02 | -0.04 | 47.99 | 47.9999 | 47.96 | 177101 |
| 1724797800 | 47.98 | 0.01 | 0.03 | 47.95 | 48 | 47.95 | 217863 |
| 1724711400 | 47.965 | -0.04 | -0.07 | 47.98 | 48.01 | 47.95 | 171586 |
| 1724452200 | 48 | 0.12 | 0.25 | 47.93 | 48.02 | 47.91 | 215255 |
| 1724365800 | 47.88 | -0.03 | -0.06 | 47.95 | 47.95 | 47.88 | 580100 |
| 1724279400 | 47.91 | 0.03 | 0.06 | 47.87 | 47.95 | 47.87 | 147407 |
| 1724193000 | 47.88 | 0.09 | 0.19 | 47.84 | 47.9 | 47.8301 | 224488 |
| 1724106600 | 47.79 | 0.02 | 0.04 | 47.78 | 47.84 | 47.77 | 266228 |
| 1723847400 | 47.77 | 0.04 | 0.08 | 47.76 | 47.78 | 47.72 | 226677 |
| 1723761000 | 47.73 | -0.07 | -0.15 | 47.75 | 47.7581 | 47.73 | 412295 |
| 1723674600 | 47.8 | 0.05 | 0.10 | 47.75 | 47.8075 | 47.75 | 256352 |
| 1723588200 | 47.75 | 0.03 | 0.06 | 47.74 | 47.76 | 47.73 | 156323 |
| 1723501800 | 47.72 | 0.03 | 0.06 | 47.72 | 47.735 | 47.69 | 156601 |
| 1723242600 | 47.69 | 0.04 | 0.08 | 47.71 | 47.71 | 47.63 | 234838 |
| 1723156200 | 47.65 | -0.07 | -0.15 | 47.72 | 47.72 | 47.65 | 235555 |
| 1723069800 | 47.72 | -0.03 | -0.06 | 47.82 | 47.8399 | 47.72 | 445453 |
| 1722983400 | 47.75 | -0.01 | -0.02 | 47.75 | 47.8 | 47.74 | 449180 |
| 1722897000 | 47.76 | -0.01 | -0.02 | 47.89 | 47.89 | 47.76 | 419102 |
| 1722637800 | 47.77 | 0.23 | 0.48 | 47.66 | 47.79 | 47.65 | 321465 |
| 1722551400 | 47.54 | 0.02 | 0.04 | 47.45 | 47.57 | 47.45 | 246752 |
| 1722465000 | 47.52 | 0.02 | 0.04 | 47.54 | 47.55 | 47.483 | 412892 |
| 1722378600 | 47.5 | 0.03 | 0.06 | 47.52 | 47.53 | 47.47 | 434623 |
| 1722292200 | 47.47 | 0 | 0.00 | 47.51 | 47.51 | 47.46 | 353572 |
| 1722033000 | 47.47 | 0.04 | 0.08 | 47.49 | 47.5 | 47.47 | 399412 |
| 1721946600 | 47.43 | -0.03 | -0.06 | 47.46 | 47.5 | 47.42 | 393249 |
| 1721860200 | 47.46 | 0.01 | 0.02 | 47.47 | 47.51 | 47.43 | 444605 |
| 1721773800 | 47.45 | -0.02 | -0.03 | 47.43 | 47.5 | 47.415 | 1585788 |
| 1721687400 | 47.465 | 0.02 | 0.03 | 47.5 | 47.5 | 47.432 | 184893 |
| 1721428200 | 47.45 | 0.01 | 0.02 | 47.39 | 47.48 | 47.39 | 180488 |
| 1721341800 | 47.44 | -0.02 | -0.04 | 47.45 | 47.46 | 47.42 | 2338589 |
| 1721255400 | 47.46 | 0.01 | 0.02 | 47.4 | 47.48 | 47.4 | 312299 |
| 1721169000 | 47.45 | 0.08 | 0.17 | 47.43 | 47.45 | 47.4 | 344116 |
| 1721082600 | 47.37 | -0.01 | -0.02 | 47.35 | 47.42 | 47.35 | 172665 |
| 1720823400 | 47.38 | 0.03 | 0.06 | 47.34 | 47.4 | 47.34 | 195203 |
| 1720737000 | 47.35 | 0.09 | 0.19 | 47.35 | 47.4113 | 47.35 | 191804 |
| 1720650600 | 47.26 | 0.02 | 0.04 | 47.24 | 47.28 | 47.24 | 409104 |
| 1720564200 | 47.24 | 0.03 | 0.06 | 47.2 | 47.26 | 47.2 | 211112 |
| 1720477800 | 47.21 | -0.02 | -0.04 | 47.2 | 47.23 | 47.11 | 185266 |
| 1720218600 | 47.23 | 0.05 | 0.11 | 47.22 | 47.25 | 47.1757 | 240486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
