News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0585 | 0.180555555556 | 32.4 | 32.502 | 32.356 | 0 | 0 | IX |
| 4 | 0.2115 | 0.655874965113 | 32.247 | 32.5345 | 32.201 | 0 | 0 | IX |
| 12 | 0.5785 | 1.81461731493 | 31.88 | 32.5345 | 31.8155 | 0 | 0 | IX |
| 26 | 1.2475 | 3.99698824133 | 31.211 | 32.5345 | 30.981 | 0 | 0 | IX |
| 52 | 2.7615 | 9.29891908274 | 29.697 | 32.5345 | 29.6555 | 0 | 0 | IX |
| 156 | 3.8515 | 13.4634879575 | 28.607 | 32.5345 | 28.37 | 0 | 0 | IX |
| 260 | 3.8515 | 13.4634879575 | 28.607 | 32.5345 | 28.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 32.4585 | 0.04 | 0.11 | 32.436 | 32.473999 | 32.436 | 0 |
| 1732728600 | 32.4215 | -0.03 | -0.08 | 32.502 | 32.502 | 32.402 | 0 |
| 1732642200 | 32.448999 | 0 | 0.01 | 32.461 | 32.478499 | 32.4215 | 0 |
| 1732555800 | 32.4465 | 0.03 | 0.10 | 32.4185 | 32.467 | 32.411499 | 0 |
| 1732296600 | 32.4135 | -0.04 | -0.14 | 32.401 | 32.430999 | 32.359499 | 0 |
| 1732210200 | 32.4575 | 0.06 | 0.18 | 32.4 | 32.472 | 32.356 | 0 |
| 1732123800 | 32.4 | -0.02 | -0.06 | 32.4335 | 32.491999 | 32.383499 | 0 |
| 1732037400 | 32.421 | -0.02 | -0.07 | 32.436999 | 32.482999 | 32.3205 | 0 |
| 1731951000 | 32.4425 | -0.01 | -0.04 | 32.438 | 32.47 | 32.3825 | 0 |
| 1731691800 | 32.454 | -0.04 | -0.13 | 32.4955 | 32.512 | 32.4315 | 0 |
| 1731605400 | 32.4955 | 0.08 | 0.26 | 32.424 | 32.5345 | 32.423 | 0 |
| 1731519000 | 32.411 | 0.04 | 0.13 | 32.4015 | 32.4575 | 32.345 | 0 |
| 1731432600 | 32.368 | -0.12 | -0.36 | 32.49 | 32.49 | 32.3435 | 0 |
| 1731346200 | 32.4835 | 0.12 | 0.37 | 32.362499 | 32.508 | 32.362499 | 0 |
| 1731087000 | 32.362499 | -0.03 | -0.08 | 32.3845 | 32.4275 | 32.320999 | 0 |
| 1731000600 | 32.3895 | 0.13 | 0.40 | 32.299 | 32.423499 | 32.299 | 0 |
| 1730914200 | 32.2605 | -0.03 | -0.09 | 32.372 | 32.442 | 32.208 | 0 |
| 1730827800 | 32.2885 | 0.06 | 0.19 | 32.241999 | 32.3085 | 32.2045 | 0 |
| 1730741400 | 32.2275 | -0.06 | -0.18 | 32.256999 | 32.296999 | 32.223999 | 0 |
| 1730482200 | 32.2855 | 0.05 | 0.14 | 32.2395 | 32.338 | 32.201 | 0 |
| 1730395800 | 32.2395 | -0.06 | -0.20 | 32.247 | 32.293999 | 32.2035 | 0 |
| 1730309400 | 32.3025 | -0.03 | -0.08 | 32.3435 | 32.3435 | 32.2685 | 0 |
| 1730223000 | 32.328 | -0.02 | -0.07 | 32.3815 | 32.3935 | 32.3095 | 0 |
| 1730136600 | 32.3515 | -0 | -0.00 | 32.3115 | 32.381999 | 32.2805 | 0 |
| 1729873800 | 32.3525 | 0.01 | 0.04 | 32.313499 | 32.3735 | 32.313499 | 0 |
| 1729787400 | 32.3385 | 0.04 | 0.13 | 32.283 | 32.392 | 32.283 | 0 |
| 1729701000 | 32.2965 | 0.01 | 0.04 | 32.2935 | 32.3375 | 32.262999 | 0 |
| 1729614600 | 32.283499 | 0.02 | 0.06 | 32.311 | 32.353499 | 32.2335 | 0 |
| 1729528200 | 32.265 | -0.1 | -0.32 | 32.3295 | 32.375 | 32.264 | 0 |
| 1729269000 | 32.3675 | 0 | 0.00 | 32.3325 | 32.406 | 32.296999 | 0 |
| 1729182600 | 32.3675 | 0.07 | 0.22 | 32.304499 | 32.4225 | 32.304499 | 0 |
| 1729096200 | 32.295499 | 0.04 | 0.14 | 32.268 | 32.322499 | 32.265 | 0 |
| 1729009800 | 32.2505 | -0.03 | -0.09 | 32.2785 | 32.348 | 32.244999 | 0 |
| 1728923400 | 32.2785 | 0.01 | 0.04 | 32.2645 | 32.296 | 32.237 | 0 |
| 1728664200 | 32.2645 | 0.07 | 0.23 | 32.223999 | 32.277 | 32.204 | 0 |
| 1728577800 | 32.1895 | -0.04 | -0.14 | 32.171 | 32.2245 | 32.156 | 0 |
| 1728491400 | 32.2335 | 0.05 | 0.17 | 32.151 | 32.2335 | 32.151 | 0 |
| 1728405000 | 32.1785 | -0.04 | -0.13 | 32.1435 | 32.1985 | 32.143 | 0 |
| 1728318600 | 32.22 | -0.03 | -0.09 | 32.200499 | 32.229 | 32.182 | 0 |
| 1728059400 | 32.2475 | 0.01 | 0.04 | 32.1745 | 32.2775 | 32.1745 | 0 |
| 1727973000 | 32.234499 | 0.02 | 0.07 | 32.168999 | 32.2385 | 32.168999 | 0 |
| 1727886600 | 32.212 | -0.01 | -0.02 | 32.173499 | 32.2485 | 32.168 | 0 |
| 1727800200 | 32.219 | 0.04 | 0.12 | 32.179499 | 32.298 | 32.1685 | 0 |
| 1727713800 | 32.179499 | -0.08 | -0.26 | 32.243 | 32.243499 | 32.1545 | 0 |
| 1727454600 | 32.264 | 0.04 | 0.12 | 32.304499 | 32.304499 | 32.1635 | 0 |
| 1727368200 | 32.225 | 0.08 | 0.25 | 32.1665 | 32.2705 | 32.1665 | 0 |
| 1727281800 | 32.1455 | 0.01 | 0.02 | 32.1495 | 32.183999 | 32.1235 | 0 |
| 1727195400 | 32.1375 | 0 | 0.00 | 32.177 | 32.255 | 32.110999 | 0 |
| 1727109000 | 32.137 | 0.02 | 0.08 | 32.1265 | 32.179 | 32.094499 | 0 |
| 1726849800 | 32.112 | -0.08 | -0.24 | 32.189 | 32.197499 | 32.0985 | 0 |
| 1726763400 | 32.189 | 0.18 | 0.57 | 32.106 | 32.2155 | 32.095999 | 0 |
| 1726677000 | 32.005499 | -0.1 | -0.32 | 32.033499 | 32.1135 | 32.0045 | 0 |
| 1726590600 | 32.1085 | 0.09 | 0.30 | 32.073 | 32.143 | 32.0185 | 0 |
| 1726504200 | 32.014 | 0.01 | 0.02 | 32.006999 | 32.0505 | 31.9795 | 0 |
| 1726245000 | 32.006999 | 0.07 | 0.21 | 31.9125 | 32.02 | 31.858 | 0 |
| 1726158600 | 31.94 | 0.09 | 0.29 | 31.8215 | 31.965 | 31.8215 | 0 |
| 1726072200 | 31.8485 | -0.07 | -0.21 | 31.8855 | 31.965 | 31.834 | 0 |
| 1725985800 | 31.914 | 0.02 | 0.05 | 31.879 | 31.929 | 31.8575 | 0 |
| 1725899400 | 31.899 | 0.01 | 0.03 | 31.9385 | 31.9555 | 31.8775 | 0 |
| 1725640200 | 31.8905 | 0.03 | 0.10 | 31.878 | 31.9665 | 31.8155 | 0 |
| 1725553800 | 31.858 | -0.03 | -0.08 | 31.88 | 31.928 | 31.858 | 0 |
| 1725467400 | 31.8835 | -0.03 | -0.11 | 31.829 | 31.936 | 31.829 | 0 |
| 1725381000 | 31.918 | -0.03 | -0.08 | 31.962 | 31.963 | 31.889 | 0 |
| 1725294600 | 31.945 | -0.01 | -0.02 | 31.9505 | 31.9645 | 31.904 | 0 |
| 1725035400 | 31.9505 | -0.04 | -0.13 | 31.9775 | 32.0105 | 31.9345 | 0 |
| 1724949000 | 31.9905 | 0.03 | 0.09 | 31.9395 | 32.012 | 31.9395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
