News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9025 | 2.74901005178 | 32.83 | 33.74 | 30.48 | 1688252 | 31.95303693 | CS |
| 4 | -4.9175 | -12.723156533 | 38.65 | 41.67 | 28.8901 | 2631822 | 35.05811185 | CS |
| 12 | -15.4775 | -31.4519406625 | 49.21 | 50.59 | 28.8901 | 2523843 | 38.64045722 | CS |
| 26 | -6.6475 | -16.4623576028 | 40.38 | 50.59 | 28.8901 | 2419591 | 40.29993235 | CS |
| 52 | -45.4775 | -57.4138366368 | 79.21 | 79.41 | 28.8901 | 2223045 | 46.23252834 | CS |
| 156 | -190.7375 | -84.9723793825 | 224.47 | 227.735 | 28.8901 | 1825043 | 76.47185023 | CS |
| 260 | -81.3375 | -70.6852350743 | 115.07 | 244.55 | 28.8901 | 1420433 | 100.69469582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 32.939999 | 0.3 | 0.92 | 33.13 | 33.63 | 32.585 | 1705447 |
| 1745275200 | 32.64 | 0.77 | 2.42 | 31.56 | 32.729999 | 30.97 | 1998173 |
| 1744929600 | 31.87 | 0.99 | 3.21 | 31.04 | 32.17 | 30.48 | 1617626 |
| 1744843200 | 30.88 | -1.51 | -4.66 | 32.18 | 32.604999 | 30.68 | 1727942 |
| 1744756800 | 32.39 | -0.49 | -1.49 | 32.83 | 33.56 | 32.259999 | 1409266 |
| 1744670400 | 32.88 | 0.62 | 1.92 | 32.97 | 33.049999 | 31.755 | 1837142 |
| 1744411200 | 32.259999 | 0.09 | 0.28 | 31.74 | 32.64 | 30.715 | 2855970 |
| 1744324800 | 32.17 | -1.3 | -3.88 | 32.67 | 32.67 | 30.7912 | 2899009 |
| 1744238400 | 33.47 | 3.16 | 10.43 | 29.99 | 34.3 | 28.8901 | 4281920 |
| 1744152000 | 30.31 | -2.12 | -6.54 | 33.38 | 33.88 | 30.17 | 3405312 |
| 1744065600 | 32.43 | -2.58 | -7.37 | 33.88 | 35.22 | 31.76 | 4319407 |
| 1743806400 | 35.01 | -1.61 | -4.40 | 35.79 | 36.9176 | 34.48 | 3182244 |
| 1743720000 | 36.62 | -2.7 | -6.87 | 38 | 39.18 | 36.4 | 3570916 |
| 1743633600 | 39.32 | 0.3 | 0.77 | 38.45 | 39.76 | 38.35 | 2067288 |
| 1743547200 | 39.02 | -0.19 | -0.48 | 38.87 | 39.8 | 38.58 | 2000289 |
| 1743460800 | 39.21 | 0.26 | 0.67 | 38.36 | 39.65 | 38.25 | 2383263 |
| 1743201600 | 38.95 | -1.42 | -3.52 | 40 | 40.4725 | 38.39 | 2756263 |
| 1743115200 | 40.37 | 2.55 | 6.74 | 37.93 | 41.67 | 37.75 | 4830098 |
| 1743028800 | 37.82 | 0.28 | 0.75 | 37.61 | 38.27 | 37.03 | 1514222 |
| 1742942400 | 37.54 | -1.05 | -2.72 | 38.65 | 38.65 | 37.38 | 1291507 |
| 1742856000 | 38.59 | 1.13 | 3.02 | 37.66 | 38.81 | 37.63 | 1705626 |
| 1742596800 | 37.46 | -0.18 | -0.48 | 37.33 | 37.98 | 37.095 | 1934520 |
| 1742510400 | 37.64 | 0.72 | 1.95 | 36.6 | 38.369 | 36.31 | 1688742 |
| 1742424000 | 36.92 | -0.8 | -2.12 | 37.94 | 38.38 | 36.7501 | 1773935 |
| 1742337600 | 37.72 | -0.12 | -0.32 | 37.64 | 38.25 | 37.04 | 1538864 |
| 1742251200 | 37.84 | 0.25 | 0.67 | 37.48 | 38.33 | 37 | 1805393 |
| 1741992000 | 37.59 | -0.55 | -1.44 | 38.38 | 38.725 | 37.17 | 1930900 |
| 1741905600 | 38.14 | 0.56 | 1.49 | 37.605 | 38.55 | 37.16 | 2381062 |
| 1741819200 | 37.58 | 1.06 | 2.90 | 36.68 | 37.74 | 35.64 | 2523925 |
| 1741732800 | 36.52 | -0.06 | -0.16 | 37.73 | 38.1982 | 36.345 | 3102208 |
| 1741646400 | 36.58 | 1.21 | 3.42 | 35.31 | 37.77 | 35.25 | 4304154 |
| 1741390800 | 35.37 | 1.74 | 5.17 | 33.52 | 35.6 | 33.0753 | 3459216 |
| 1741304400 | 33.63 | -0.72 | -2.10 | 34.06 | 35.21 | 33.52 | 3176280 |
| 1741218000 | 34.35 | -0.23 | -0.67 | 34.5 | 35.18 | 33.94 | 3810412 |
| 1741131600 | 34.58 | -0.83 | -2.34 | 34.8 | 35.81 | 34.57 | 3018393 |
| 1741045200 | 35.41 | -1.49 | -4.04 | 37.11 | 37.22 | 35.02 | 3369074 |
| 1740786000 | 36.9 | -0.06 | -0.16 | 37 | 38.08 | 36.17 | 3386509 |
| 1740699600 | 36.96 | -0.74 | -1.96 | 37.76 | 38.69 | 36.43 | 4856520 |
| 1740613200 | 37.7 | -8.18 | -17.83 | 43.91 | 44.01 | 37.0514 | 8834894 |
| 1740526800 | 45.88 | 3.07 | 7.17 | 43.14 | 46.07 | 42.8 | 4187675 |
| 1740440400 | 42.81 | -0.63 | -1.45 | 43.44 | 44.41 | 42.56 | 2826369 |
| 1740181200 | 43.44 | -0.9 | -2.03 | 45.04 | 45.2699 | 42.7 | 2499041 |
| 1740094800 | 44.34 | 0.02 | 0.05 | 44.65 | 44.8 | 43.42 | 1948439 |
| 1740008400 | 44.32 | -0.25 | -0.56 | 44.23 | 45.14 | 44.04 | 1928011 |
| 1739922000 | 44.57 | -3.3 | -6.89 | 47.77 | 47.87 | 44.57 | 3288255 |
| 1739576400 | 47.87 | -0.72 | -1.48 | 49 | 49.015 | 47.49 | 1176414 |
| 1739490000 | 48.59 | 1.1 | 2.32 | 48.64 | 49.37 | 47.61 | 2214183 |
| 1739403600 | 47.49 | 0.49 | 1.04 | 45.98 | 47.52 | 45.63 | 1665069 |
| 1739317200 | 47 | 1.76 | 3.89 | 45.06 | 47.04 | 44.5 | 1799995 |
| 1739230800 | 45.24 | -0.71 | -1.55 | 46.06 | 46.74 | 45.1755 | 1911992 |
| 1738971600 | 45.95 | -2.93 | -5.99 | 48.66 | 48.9 | 45.9 | 1897692 |
| 1738885200 | 48.88 | -0.12 | -0.24 | 49.73 | 50.4199 | 48.73 | 1374071 |
| 1738798800 | 49 | -0.57 | -1.15 | 49.58 | 50.4 | 48.73 | 1046153 |
| 1738712400 | 49.57 | 1.37 | 2.84 | 48.56 | 49.96 | 48.53 | 1396588 |
| 1738626000 | 48.2 | -0.3 | -0.62 | 47.14 | 48.78 | 46.22 | 1329702 |
| 1738366800 | 48.5 | -1.29 | -2.59 | 49.55 | 49.8899 | 48.02 | 1543281 |
| 1738280400 | 49.79 | 1.05 | 2.15 | 49.24 | 50.59 | 49.09 | 1919323 |
| 1738194000 | 48.74 | -0.02 | -0.04 | 48.8 | 49.265 | 48.21 | 1209064 |
| 1738107600 | 48.76 | -0.46 | -0.93 | 49.21 | 49.5 | 48.01 | 1119500 |
| 1738021200 | 49.22 | 0.78 | 1.61 | 48.35 | 49.38 | 47.9941 | 1768923 |
| 1737762000 | 48.44 | 1.96 | 4.22 | 47.36 | 48.58 | 47.025 | 1323661 |
| 1737675600 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
