News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0839 | 0.183343494802 | 45.7611 | 45.97 | 45.7611 | 4395 | 45.93901407 | SP |
| 4 | -0.905 | -1.93582887701 | 46.75 | 46.905 | 45.7611 | 1347 | 46.11061855 | SP |
| 12 | -0.9948 | -2.12383485839 | 46.8398 | 46.905 | 45.7611 | 640 | 46.18885007 | SP |
| 26 | -0.255 | -0.553145336226 | 46.1 | 47.05 | 45.7611 | 449 | 46.28561754 | SP |
| 52 | -0.5568 | -1.19995345008 | 46.4018 | 47.05 | 45.465 | 723 | 46.30222281 | SP |
| 156 | -4.185 | -8.36498101139 | 50.03 | 50.08 | 42.9657 | 1445 | 46.09826207 | SP |
| 260 | -4.165 | -8.32833433313 | 50.01 | 50.25 | 42.9657 | 1614 | 46.82408482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 45.845 | -0.08 | -0.17 | 45.81 | 45.845 | 45.8 | 359 |
| 1735255800 | 45.925 | -0 | -0.01 | 45.9288 | 45.935 | 45.925 | 982 |
| 1735077840 | 45.9288 | 0 | 0.01 | 45.925 | 45.9288 | 45.925 | 93 |
| 1734996600 | 45.925 | -0.02 | -0.03 | 45.95 | 45.95 | 45.925 | 104 |
| 1734737400 | 45.94 | 0.18 | 0.39 | 45.7611 | 45.97 | 45.7611 | 16400 |
| 1734651000 | 45.7611 | -0.29 | -0.63 | 45.88 | 45.9 | 45.7611 | 4 |
| 1734564600 | 46.0507 | -0.26 | -0.56 | 46.25 | 46.25 | 46.0507 | 3 |
| 1734478200 | 46.3118 | -0.1 | -0.22 | 46.4149 | 46.4149 | 46.2717 | 879 |
| 1734391800 | 46.4149 | -0.01 | -0.02 | 46.425 | 46.425 | 46.4149 | 1029 |
| 1734132600 | 46.425 | -0.07 | -0.16 | 46.45 | 46.45 | 46.425 | 263 |
| 1734046200 | 46.4971 | -0.17 | -0.36 | 46.665 | 46.665 | 46.45 | 5202 |
| 1733959800 | 46.665 | -0.09 | -0.20 | 46.7578 | 46.7578 | 46.665 | 0 |
| 1733873400 | 46.7578 | -0.05 | -0.11 | 46.79 | 46.79 | 46.75 | 259 |
| 1733787000 | 46.81 | -0.1 | -0.20 | 46.89 | 46.89 | 46.81 | 22 |
| 1733527800 | 46.905 | 0.09 | 0.20 | 46.81 | 46.905 | 46.81 | 40 |
| 1733441400 | 46.81 | -0.03 | -0.06 | 46.82 | 46.82 | 46.81 | 26 |
| 1733355000 | 46.84 | 0.07 | 0.14 | 46.76 | 46.88 | 46.76 | 92 |
| 1733268600 | 46.775 | -0.02 | -0.04 | 46.84 | 46.84 | 46.775 | 42 |
| 1733182200 | 46.795 | -0.04 | -0.09 | 46.38 | 46.795 | 46.38 | 38 |
| 1732917840 | 46.835 | 0.09 | 0.18 | 46.75 | 46.835 | 46.75 | 112 |
| 1732750200 | 46.75 | 0.12 | 0.27 | 46.6261 | 46.75 | 46.6261 | 14 |
| 1732663800 | 46.6261 | -0.02 | -0.05 | 46.61 | 46.6261 | 46.61 | 6 |
| 1732577400 | 46.6481 | 0.16 | 0.35 | 46.65 | 46.65 | 46.6481 | 16 |
| 1732318200 | 46.485 | 0.02 | 0.04 | 46.4647 | 46.485 | 46.4647 | 29 |
| 1732231800 | 46.4647 | -0.02 | -0.04 | 46.49 | 46.49 | 46.4647 | 1 |
| 1732145400 | 46.4851 | -0.02 | -0.05 | 46.5099 | 46.5099 | 46.4851 | 4 |
| 1732059000 | 46.5099 | 0.04 | 0.08 | 46.53 | 46.53 | 46.5099 | 80 |
| 1731972600 | 46.4731 | 0.04 | 0.08 | 46.4351 | 46.4731 | 46.4351 | 5 |
| 1731713400 | 46.4351 | 0.13 | 0.29 | 46.3001 | 46.4351 | 46.3001 | 2 |
| 1731627000 | 46.3001 | 0 | 0.00 | 46.2998 | 46.3001 | 46.2998 | 17 |
| 1731540600 | 46.2998 | 0.02 | 0.04 | 46.2801 | 46.2998 | 46.2801 | 1 |
| 1731454200 | 46.2801 | -0.1 | -0.22 | 46.3802 | 46.3802 | 46.27 | 1800 |
| 1731367800 | 46.3802 | -0.09 | -0.19 | 46.4702 | 46.4702 | 46.3802 | 29 |
| 1731108600 | 46.4702 | 0.38 | 0.81 | 46.0952 | 46.4702 | 46.0952 | 1 |
| 1731022200 | 46.0952 | 0.24 | 0.52 | 45.92 | 46.0952 | 45.92 | 4 |
| 1730935800 | 45.8548 | -0.58 | -1.25 | 45.88 | 45.9 | 45.84 | 2368 |
| 1730849400 | 46.4342 | 0.06 | 0.12 | 46.3774 | 46.44 | 46.3774 | 389 |
| 1730763000 | 46.3774 | 0.18 | 0.39 | 46.41 | 46.41 | 46.3774 | 78 |
| 1730500200 | 46.195 | -0.11 | -0.23 | 46.1973 | 46.1973 | 46.195 | 0 |
| 1730413800 | 46.3013 | -0.04 | -0.08 | 46.3399 | 46.38 | 46.3013 | 104 |
| 1730327400 | 46.3399 | 0.04 | 0.08 | 46.3008 | 46.3399 | 46.3008 | 0 |
| 1730241000 | 46.3008 | -0.05 | -0.11 | 46.35 | 46.35 | 46.3008 | 40 |
| 1730154600 | 46.35 | 0.04 | 0.09 | 46.34 | 46.35 | 46.34 | 12 |
| 1729895400 | 46.3101 | 0.07 | 0.15 | 46.2399 | 46.3101 | 46.2399 | 87 |
| 1729809000 | 46.2399 | 0.12 | 0.27 | 46.1176 | 46.2399 | 46.1176 | 0 |
| 1729722600 | 46.1176 | -0.29 | -0.63 | 46.41 | 46.41 | 46.1176 | 12 |
| 1729636200 | 46.41 | -0.14 | -0.29 | 46.5453 | 46.5453 | 46.41 | 370 |
| 1729549800 | 46.5453 | -0.13 | -0.29 | 46.62 | 46.62 | 46.5453 | 3830 |
| 1729290600 | 46.6798 | 0.04 | 0.09 | 46.69 | 46.72 | 46.6798 | 330 |
| 1729204200 | 46.64 | -0.08 | -0.16 | 46.62 | 46.64 | 46.62 | 11 |
| 1729117800 | 46.715 | 0.03 | 0.06 | 46.71 | 46.715 | 46.71 | 4 |
| 1729031400 | 46.685 | 0.19 | 0.41 | 46.59 | 46.685 | 46.59 | 12 |
| 1728945000 | 46.4943 | -0.1 | -0.22 | 46.41 | 46.529 | 46.41 | 157 |
| 1728685800 | 46.5947 | 0.05 | 0.12 | 46.5401 | 46.5947 | 46.5401 | 25 |
| 1728599400 | 46.5401 | 0.03 | 0.05 | 46.54 | 46.5401 | 46.54 | 2 |
| 1728513000 | 46.5149 | -0.09 | -0.19 | 46.6018 | 46.6018 | 46.5149 | 60 |
| 1728426600 | 46.6018 | -0.02 | -0.04 | 46.6 | 46.6018 | 46.6 | 64 |
| 1728340200 | 46.6202 | -0.03 | -0.06 | 46.67 | 46.67 | 46.57 | 914 |
| 1728081000 | 46.6501 | -0.19 | -0.40 | 46.8398 | 46.8398 | 46.6501 | 665 |
| 1727994600 | 46.8398 | -0.06 | -0.13 | 46.9001 | 46.9199 | 46.8398 | 143 |
| 1727908200 | 46.9001 | 0 | 0.00 | 46.9 | 46.9001 | 46.88 | 198 |
| 1727821800 | 46.9 | 0.02 | 0.04 | 46.784 | 46.9 | 46.784 | 0 |
| 1727735400 | 46.8803 | -0.06 | -0.13 | 46.98 | 47.05 | 46.8803 | 319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
