News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 2.35994706661 | 90.68 | 94.72 | 90.02 | 2028698 | 91.64471574 | CS |
| 4 | -4.12 | -4.2500515783 | 96.94 | 102.5553 | 90.02 | 2794250 | 95.1699914 | CS |
| 12 | -35.21 | -27.5013668671 | 128.03 | 137.4958 | 90.02 | 2729822 | 107.56228464 | CS |
| 26 | -27.25 | -22.6950945282 | 120.07 | 143.19 | 90.02 | 3077273 | 115.34987402 | CS |
| 52 | -118.65 | -56.1072492552 | 211.47 | 215.8199 | 90.02 | 2845411 | 130.41214518 | CS |
| 156 | -98.18 | -51.4031413613 | 191 | 334.5499 | 90.02 | 1925617 | 182.38165307 | CS |
| 260 | 18.21 | 24.406915963 | 74.61 | 334.5499 | 48.8901 | 1743328 | 154.90744491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 92.8 | 1.8 | 1.98 | 92.4 | 93.16 | 90.6 | 1868466 |
| 1721947200 | 91 | 0.12 | 0.13 | 90.81 | 94.72 | 90.2 | 2776343 |
| 1721860800 | 90.88 | -0.6 | -0.66 | 91 | 93.17 | 90.75 | 2100279 |
| 1721774400 | 91.48 | -2.09 | -2.23 | 92.38 | 93.04 | 91.06 | 1895205 |
| 1721688000 | 93.57 | 1.48 | 1.61 | 93.13 | 93.99 | 91.4 | 2073922 |
| 1721428800 | 92.09 | -1.72 | -1.83 | 93.15 | 93.15 | 90.02 | 2234724 |
| 1721342400 | 93.81 | -1.27 | -1.34 | 94.73 | 98.22 | 93.45 | 2323212 |
| 1721256000 | 95.08 | -2.63 | -2.69 | 97.07 | 99.255 | 92.65 | 2468263 |
| 1721169600 | 97.71 | 2.22 | 2.32 | 95.67 | 98.09 | 94.27 | 2586487 |
| 1721083200 | 95.49 | -2.38 | -2.43 | 93.87 | 96.95 | 93.12 | 2639507 |
| 1720824000 | 97.87 | -0.08 | -0.08 | 98.91 | 99.7 | 96.8301 | 1965315 |
| 1720737600 | 97.95 | 1.05 | 1.08 | 98.45 | 100.195 | 96.9101 | 2708025 |
| 1720651200 | 96.9 | 6.43 | 7.11 | 90.78 | 97.3 | 90.75 | 4170851 |
| 1720564800 | 90.47 | -8.68 | -8.75 | 96.85 | 98.02 | 90.32 | 6423328 |
| 1720478400 | 99.15 | 0.8 | 0.81 | 99.87 | 101.65 | 99.11 | 2193722 |
| 1720219200 | 98.35 | -1.74 | -1.74 | 98.97 | 100.34 | 97.11 | 2229321 |
| 1720040640 | 100.09 | 3.03 | 3.12 | 98.37 | 101.38 | 97 | 2309130 |
| 1719960000 | 97.06 | -0.35 | -0.36 | 99.27 | 102.5553 | 96 | 4114735 |
| 1719873600 | 97.41 | 1.14 | 1.18 | 95.74 | 97.44 | 94.82 | 2451149 |
| 1719614400 | 96.27 | 0 | 0.00 | 96.27 | 96.27 | 96.27 | 0 |
| 1719528000 | 96.27 | -4.01 | -4.00 | 98.83 | 99.1 | 94.8805 | 4049369 |
| 1719441600 | 100.28 | 7.51 | 8.10 | 95.75 | 100.63 | 95.03 | 4845421 |
| 1719355200 | 92.77 | -3.63 | -3.77 | 96 | 96.11 | 92.61 | 3220117 |
| 1719268800 | 96.4 | 1.74 | 1.84 | 94.23 | 96.53 | 93.19 | 3279094 |
| 1719009600 | 94.66 | 0.87 | 0.93 | 93 | 96 | 92.29 | 5568276 |
| 1718923200 | 93.79 | -5.75 | -5.78 | 98.06 | 98.06 | 93.73 | 5660259 |
| 1718750400 | 99.54 | -1.09 | -1.08 | 101.1 | 102.5 | 98.7 | 3524336 |
| 1718664000 | 100.63 | -2.88 | -2.78 | 103.05 | 104.1633 | 98.95 | 4289890 |
| 1718404800 | 103.51 | -4.72 | -4.36 | 107.1 | 108.59 | 103.32 | 3908559 |
| 1718318400 | 108.23 | -4.42 | -3.92 | 111.79 | 113.2899 | 107.67 | 4259997 |
| 1718232000 | 112.65 | -1.32 | -1.16 | 117.15 | 118.8 | 111.78 | 2723137 |
| 1718145600 | 113.97 | -0.09 | -0.08 | 113.54 | 114.16 | 112.1392 | 1956931 |
| 1718059200 | 114.06 | -0.88 | -0.77 | 113.76 | 114.89 | 112.4214 | 1693958 |
| 1717800000 | 114.94 | -3.24 | -2.74 | 116.78 | 117.56 | 114.23 | 2052272 |
| 1717713600 | 118.18 | -0.47 | -0.40 | 117.25 | 118.52 | 114.43 | 3001534 |
| 1717627200 | 118.65 | 0.34 | 0.29 | 119.17 | 120.275 | 117.48 | 1645291 |
| 1717540800 | 118.31 | -2.58 | -2.13 | 119.79 | 120.63 | 118.04 | 2119469 |
| 1717454400 | 120.89 | -1.7 | -1.39 | 124.7 | 124.84 | 119.79 | 2123724 |
| 1717195200 | 122.59 | -1.19 | -0.96 | 124.19 | 125.3 | 120.205 | 3524058 |
| 1717108800 | 123.78 | 0.34 | 0.28 | 124.15 | 125.94 | 123.32 | 1557620 |
| 1717022400 | 123.44 | -4.32 | -3.38 | 126.05 | 126.36 | 123.41 | 1764525 |
| 1716936000 | 127.76 | 0.17 | 0.13 | 128.28 | 129.5 | 125.895 | 2096036 |
| 1716590400 | 127.59 | 4.64 | 3.77 | 123.98 | 127.7 | 123.64 | 1446443 |
| 1716504000 | 122.95 | -3.53 | -2.79 | 127.1 | 127.1 | 122.67 | 1751349 |
| 1716417600 | 126.48 | -0.16 | -0.13 | 124.37 | 128.35 | 122.8016 | 2423491 |
| 1716331200 | 126.64 | -3.51 | -2.70 | 129 | 130.8 | 126.64 | 1654690 |
| 1716244800 | 130.15 | -0.97 | -0.74 | 131 | 131 | 126.3 | 2212414 |
| 1715985600 | 131.12 | 1.93 | 1.49 | 130.16999 | 134.75 | 129.25 | 2282634 |
| 1715899200 | 129.19 | 1.62 | 1.27 | 128.52 | 130.44 | 126.7501 | 1742660 |
| 1715812800 | 127.57 | -7.89 | -5.82 | 137.26 | 137.4958 | 126.65 | 3928626 |
| 1715726400 | 135.46 | 3.95 | 3.00 | 133 | 137 | 132.865 | 2161283 |
| 1715640000 | 131.51 | 1.89 | 1.46 | 130.87 | 134.29 | 130.47 | 1562491 |
| 1715380800 | 129.62 | -3.93 | -2.94 | 133.9 | 133.9 | 129.0567 | 1920573 |
| 1715294400 | 133.55 | 3.09 | 2.37 | 131.49 | 133.88999 | 129.5001 | 1963701 |
| 1715208000 | 130.46 | -1.09 | -0.83 | 129.12 | 130.88 | 126.8 | 1828958 |
| 1715121600 | 131.55 | 0.77 | 0.59 | 130.35 | 135.75 | 130.01 | 2429620 |
| 1715035200 | 130.78 | 2.68 | 2.09 | 130.5 | 131.5 | 127.65 | 1959454 |
| 1714776000 | 128.1 | 2.8 | 2.23 | 128.03 | 130.93 | 127.38 | 2599623 |
| 1714689600 | 125.3 | 6.3 | 5.29 | 116.935 | 127.4799 | 116.935 | 4489642 |
| 1714603200 | 119 | -1.31 | -1.09 | 120.52 | 123.06 | 117.74 | 2700680 |
| 1714516800 | 120.31 | -5.42 | -4.31 | 123.26 | 124.43 | 119.62 | 3574075 |
| 1714430400 | 125.73 | 8.85 | 7.57 | 123.21 | 125.89 | 122.19 | 3864862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
