News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 0.908986307675 | 43.455 | 44.7 | 43.16 | 6814025 | 44.3933537 | CS |
| 4 | 0.655 | 1.51637921056 | 43.195 | 45.195 | 42.55 | 8086326 | 43.77914251 | CS |
| 12 | 6.63 | 17.8130037614 | 37.22 | 45.195 | 37.06 | 7165586 | 41.67855268 | CS |
| 26 | 3.4 | 8.40543881335 | 40.45 | 45.195 | 35.94 | 6692634 | 40.22047889 | CS |
| 52 | 7.21 | 19.6779475983 | 36.64 | 45.195 | 34.005 | 6688384 | 38.62371775 | CS |
| 156 | 0.56 | 1.2936012936 | 43.29 | 50.71 | 33.345 | 6867626 | 40.21709644 | CS |
| 260 | 12.4 | 39.4276629571 | 31.45 | 58.21 | 29.28 | 6458729 | 41.49455847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 43.8 | -0.79 | -1.77 | 44.54 | 44.77 | 43.57 | 15485631 |
| 1742510100 | 44.59 | 0.15 | 0.34 | 44.415 | 44.7 | 44.22 | 6306868 |
| 1742423700 | 44.44 | 0.02 | 0.05 | 44.42 | 44.52 | 44.07 | 6408745 |
| 1742337300 | 44.42 | 0.03 | 0.07 | 44.37 | 44.46 | 43.8 | 5273848 |
| 1742250900 | 44.39 | 0.2 | 0.45 | 44.24 | 44.655 | 43.985 | 7951838 |
| 1741991700 | 44.19 | 0.72 | 1.66 | 43.455 | 44.24 | 43.16 | 8128826 |
| 1741905300 | 43.47 | 0.86 | 2.02 | 42.84 | 43.51 | 42.7456 | 5981526 |
| 1741818900 | 42.61 | -0.79 | -1.82 | 42.86 | 43.14 | 42.55 | 9013396 |
| 1741732500 | 43.4 | -0.36 | -0.82 | 43.63 | 43.98 | 43.255 | 6690959 |
| 1741646100 | 43.76 | 0.65 | 1.51 | 43.52 | 44.3 | 43.36 | 8716483 |
| 1741390500 | 43.11 | 0.23 | 0.54 | 42.79 | 43.405 | 42.7 | 6497339 |
| 1741304100 | 42.88 | -0.48 | -1.11 | 43.265 | 43.27 | 42.62 | 6229647 |
| 1741217700 | 43.36 | -0.32 | -0.73 | 43.41 | 43.82 | 43.26 | 6734354 |
| 1741131300 | 43.68 | -0.87 | -1.95 | 44.85 | 45.195 | 43.635 | 9658189 |
| 1741044900 | 44.55 | 0.35 | 0.79 | 44.105 | 44.62 | 44 | 7697589 |
| 1740785700 | 44.2 | 0.41 | 0.94 | 44.29 | 44.46 | 43.72 | 12250027 |
| 1740699300 | 43.79 | -0.27 | -0.61 | 43.89 | 44.32 | 43.65 | 6560733 |
| 1740612900 | 44.06 | 0.02 | 0.05 | 43.965 | 44.255 | 43.69 | 11357914 |
| 1740526500 | 44.04 | 0.69 | 1.59 | 43.6 | 44.24 | 43.36 | 8678908 |
| 1740440100 | 43.35 | -0.04 | -0.09 | 43.19 | 44.01 | 43.083 | 7984684 |
| 1740180900 | 43.39 | 0.22 | 0.51 | 43.195 | 43.69 | 43.06 | 13604638 |
| 1740094500 | 43.17 | 0.52 | 1.22 | 42.49 | 43.225 | 42.49 | 6787688 |
| 1740008100 | 42.65 | -0.05 | -0.12 | 42.64 | 42.78 | 42.205 | 7994010 |
| 1739921700 | 42.7 | -0.15 | -0.35 | 42.87 | 42.87 | 42.38 | 10614892 |
| 1739576100 | 42.85 | -0.12 | -0.28 | 42.95 | 43.15 | 42.735 | 8555117 |
| 1739489700 | 42.97 | 0.08 | 0.19 | 42.87 | 43.45 | 42.54 | 7562223 |
| 1739403300 | 42.89 | 0.53 | 1.25 | 40.875 | 43.09 | 40.875 | 10214867 |
| 1739316900 | 42.36 | 0.56 | 1.34 | 41.65 | 42.455 | 41.47 | 8935219 |
| 1739230500 | 41.8 | 0.49 | 1.19 | 41.4 | 41.88 | 41.13 | 7266392 |
| 1738971300 | 41.31 | 0.19 | 0.46 | 41.095 | 41.47 | 40.98 | 5488577 |
| 1738884900 | 41.12 | 0.08 | 0.19 | 41.19 | 41.24 | 40.75 | 5861734 |
| 1738798500 | 41.04 | 0.5 | 1.23 | 40.67 | 41.255 | 40.65 | 5584762 |
| 1738712100 | 40.54 | -0.03 | -0.07 | 39.9424 | 40.68 | 39.85 | 5073313 |
| 1738625700 | 40.57 | 0.57 | 1.43 | 39.925 | 40.755 | 39.88 | 7050985 |
| 1738366500 | 40 | -0.02 | -0.05 | 40 | 40.23 | 39.89 | 7144083 |
| 1738280100 | 40.02 | 0.45 | 1.14 | 39.85 | 40.25 | 39.825 | 5755634 |
| 1738193700 | 39.57 | -0.24 | -0.60 | 39.78 | 40.15 | 39.465 | 5795886 |
| 1738107300 | 39.81 | -0.89 | -2.19 | 40.77 | 40.77 | 39.71 | 9423469 |
| 1738020900 | 40.7 | 1.32 | 3.35 | 39.8 | 40.855 | 39.65 | 12118849 |
| 1737761700 | 39.38 | 0.16 | 0.41 | 39.2 | 39.49 | 38.85 | 5332193 |
| 1737675300 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1737588900 | 39.22 | -1.22 | -3.02 | 40.22 | 40.3 | 39.16 | 7488498 |
| 1737502500 | 40.44 | 1.02 | 2.59 | 40.055 | 40.665 | 39.82 | 5427580 |
| 1737156900 | 39.42 | 0.08 | 0.20 | 39.605 | 39.66 | 39.185 | 6140601 |
| 1737070500 | 39.34 | 1.32 | 3.47 | 37.96 | 39.37 | 37.9 | 5590995 |
| 1736984100 | 38.02 | 0.1 | 0.26 | 38.26 | 38.58 | 37.895 | 5659482 |
| 1736897700 | 37.92 | 0.36 | 0.96 | 37.63 | 38.075 | 37.32 | 6746669 |
| 1736811300 | 37.56 | 0.26 | 0.70 | 37.56 | 37.735 | 37.125 | 5922850 |
| 1736552100 | 37.3 | -0.89 | -2.33 | 38.08 | 38.48 | 37.29 | 7565800 |
| 1736379300 | 38.19 | 0.66 | 1.76 | 37.52 | 38.23 | 37.2 | 5624001 |
| 1736292900 | 37.53 | -0.27 | -0.71 | 37.97 | 38.4 | 37.44 | 5037753 |
| 1736206500 | 37.8 | -0.25 | -0.66 | 37.76 | 38.085 | 37.52 | 6786111 |
| 1735947300 | 38.05 | 0.39 | 1.04 | 37.77 | 38.2 | 37.63 | 4212318 |
| 1735860900 | 37.66 | 0.02 | 0.05 | 37.89 | 38.126 | 37.51 | 4514613 |
| 1735688100 | 37.64 | 0.01 | 0.03 | 37.75 | 37.79 | 37.39 | 5347862 |
| 1735601700 | 37.63 | 0.2 | 0.53 | 37.45 | 37.715 | 37.06 | 4130449 |
| 1735342500 | 37.43 | -0.02 | -0.05 | 37.22 | 37.63 | 37.2188 | 3625267 |
| 1735256100 | 37.45 | -0.07 | -0.19 | 37.36 | 37.535 | 37.28 | 4142917 |
| 1735077840 | 37.52 | 0.19 | 0.51 | 37.33 | 37.55 | 37.19 | 1853409 |
| 1734996900 | 37.33 | 0.31 | 0.84 | 36.89 | 37.385 | 36.8 | 6015357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
