News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 5.64753912452 | 44.09 | 47.8 | 42.62 | 1955434 | 45.9294933 | CS |
| 4 | 4.43 | 10.5100830368 | 42.15 | 47.8 | 34.88 | 2209312 | 42.34592894 | CS |
| 12 | 15.33 | 49.056 | 31.25 | 50.89 | 31.065 | 2404085 | 43.06669832 | CS |
| 26 | 23.92 | 105.560458959 | 22.66 | 50.89 | 20.14 | 2009037 | 36.20226956 | CS |
| 52 | 29.36 | 170.49941928 | 17.22 | 50.89 | 15.81 | 2156910 | 30.58480406 | CS |
| 156 | -12.78 | -21.5296495957 | 59.36 | 77.7199 | 15.81 | 1790911 | 32.29817567 | CS |
| 260 | -19.82 | -29.8493975904 | 66.4 | 181.07 | 15.81 | 1469479 | 52.91516021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 46.46 | -0.28 | -0.60 | 47.12 | 47.7 | 45.96 | 1305180 |
| 1742855700 | 46.74 | 0.64 | 1.39 | 46.81 | 47.72 | 46 | 1505206 |
| 1742596500 | 46.1 | 1.38 | 3.09 | 43.93 | 46.385 | 43.5 | 2063759 |
| 1742510100 | 44.72 | -1.52 | -3.29 | 45.42 | 46.615 | 44.65 | 2510275 |
| 1742423700 | 46.24 | 2.39 | 5.45 | 44.09 | 46.92 | 42.62 | 2599356 |
| 1742337300 | 43.85 | 0.95 | 2.21 | 42 | 44.03 | 40.88 | 1496249 |
| 1742250900 | 42.9 | 0.01 | 0.02 | 42.32 | 44.03 | 41.85 | 1529040 |
| 1741991700 | 42.89 | 2.25 | 5.54 | 41.04 | 43.09 | 41.01 | 1758809 |
| 1741905300 | 40.64 | -2.46 | -5.71 | 42.58 | 42.86 | 39.7201 | 2280600 |
| 1741818900 | 43.1 | 0.47 | 1.10 | 43.92 | 45 | 42.78 | 3248070 |
| 1741732500 | 42.63 | 6.79 | 18.95 | 36.58 | 43.49 | 36.51 | 4237364 |
| 1741646100 | 35.84 | -3.48 | -8.85 | 38.2 | 38.59 | 34.88 | 3749874 |
| 1741390500 | 39.32 | -0.85 | -2.12 | 40.1 | 40.5 | 37.85 | 2309749 |
| 1741304100 | 40.17 | -2.49 | -5.84 | 41.25 | 42.315 | 39.88 | 2141185 |
| 1741217700 | 42.66 | 1.18 | 2.84 | 41.01 | 42.97 | 40.59 | 1683218 |
| 1741131300 | 41.48 | 0.74 | 1.82 | 39.85 | 42.58 | 39.17 | 2943047 |
| 1741044900 | 40.74 | -1.81 | -4.25 | 42.71 | 43.88 | 40.47 | 1862980 |
| 1740785700 | 42.55 | 0.44 | 1.04 | 41.72 | 42.67 | 41.11 | 1488593 |
| 1740699300 | 42.11 | -1.08 | -2.50 | 43.19 | 43.23 | 41.48 | 1642424 |
| 1740612900 | 43.19 | 2.84 | 7.04 | 41.41 | 43.83 | 41.39 | 2659824 |
| 1740526500 | 40.35 | -2.09 | -4.92 | 42.44 | 44.01 | 40.28 | 2396795 |
| 1740440100 | 42.44 | -0.43 | -1.00 | 43.235 | 45.98 | 42.25 | 2565294 |
| 1740180900 | 42.87 | -4.53 | -9.56 | 48.5 | 49 | 42.19 | 5735621 |
| 1740094500 | 47.4 | -1.6 | -3.27 | 48.33 | 49.01 | 46.83 | 3022347 |
| 1740008100 | 49 | 0.73 | 1.51 | 48.47 | 49.5 | 47.56 | 2404078 |
| 1739921700 | 48.27 | 0.15 | 0.31 | 49.9 | 49.9 | 47.0301 | 2048295 |
| 1739576100 | 48.12 | 1.14 | 2.43 | 47.5 | 49.48 | 47.27 | 2129945 |
| 1739489700 | 46.98 | 1.6 | 3.53 | 45.73 | 47.55 | 45.705 | 2413999 |
| 1739403300 | 45.38 | 1.78 | 4.08 | 42.5 | 45.75 | 42.21 | 1420177 |
| 1739316900 | 43.6 | -0.8 | -1.80 | 43.71 | 44.4 | 42.76 | 1602080 |
| 1739230500 | 44.4 | -0.07 | -0.16 | 44.59 | 44.61 | 41.79 | 2728246 |
| 1738971300 | 44.47 | -1.62 | -3.51 | 44.52 | 45.97 | 44.26 | 6463957 |
| 1738884900 | 46.09 | -1.51 | -3.16 | 47.72 | 48.0752 | 46.0216 | 1282981 |
| 1738798500 | 47.595 | 0.42 | 0.90 | 47.36 | 48.5828 | 47.07 | 1073343 |
| 1738712100 | 47.17 | -0.4 | -0.84 | 48.39 | 48.45 | 46.84 | 1332101 |
| 1738625700 | 47.57 | 0.59 | 1.26 | 44.51 | 47.63 | 44.1 | 1826482 |
| 1738366500 | 46.98 | -2.96 | -5.93 | 49.77 | 49.77 | 46.73 | 2396600 |
| 1738280100 | 49.94 | 2.29 | 4.81 | 48.97 | 50.89 | 48.3198 | 3234758 |
| 1738193700 | 47.65 | -0.61 | -1.26 | 48.3 | 48.94 | 47.5 | 1484430 |
| 1738107300 | 48.26 | 1.28 | 2.72 | 47.53 | 48.29 | 46.71 | 2238420 |
| 1738020900 | 46.98 | -0.23 | -0.49 | 46.94 | 47.78 | 45.59 | 1826351 |
| 1737761700 | 47.21 | 0.01 | 0.02 | 48.26 | 48.6 | 46.43 | 1710566 |
| 1737675300 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737588900 | 47.2 | 2.07 | 4.59 | 45.13 | 49.86 | 44.955 | 5671542 |
| 1737502500 | 45.13 | 8.47 | 23.10 | 39.04 | 45.68 | 39.04 | 7147395 |
| 1737156900 | 36.66 | -0.65 | -1.74 | 37.58 | 37.93 | 36.4457 | 1138997 |
| 1737070500 | 37.31 | -0.19 | -0.51 | 37.13 | 37.87 | 36.86 | 1247876 |
| 1736984100 | 37.5 | 0.04 | 0.11 | 38.52 | 38.97 | 36.945 | 1546545 |
| 1736897700 | 37.46 | -0.64 | -1.68 | 38.18 | 39.29 | 35.82 | 2466859 |
| 1736811300 | 38.1 | 1.4 | 3.80 | 37.07 | 38.33 | 35.68 | 2951044 |
| 1736552100 | 36.705 | 0.11 | 0.31 | 36.85 | 37.0799 | 34.8 | 2808139 |
| 1736379300 | 36.59 | 0.44 | 1.22 | 36.35 | 37.46 | 36.11 | 2218112 |
| 1736292900 | 36.15 | 0.27 | 0.75 | 36.1 | 36.57 | 34.55 | 1877027 |
| 1736206500 | 35.88 | 2.12 | 6.28 | 33.9 | 37.08 | 33.7501 | 3560612 |
| 1735947300 | 33.76 | 1.99 | 6.26 | 32.06 | 33.82 | 31.72 | 1733719 |
| 1735860900 | 31.77 | 1.22 | 3.99 | 31.25 | 32.67 | 30.97 | 1686834 |
| 1735688100 | 30.55 | 0.01 | 0.03 | 30.86 | 30.98 | 30.1502 | 1605590 |
| 1735601700 | 30.54 | 0.1 | 0.33 | 30.26 | 31.24 | 29.91 | 1517261 |
| 1735342500 | 30.44 | -0.93 | -2.96 | 31.16 | 31.375 | 30.14 | 1166913 |
| 1735256100 | 31.37 | -0.2 | -0.63 | 31.12 | 31.57 | 30.74 | 2112926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
