News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.505 | 9.5337773549 | 26.275 | 29.54 | 25.92 | 258239 | 27.90772135 | CS |
| 4 | 2.8 | 10.7775211701 | 25.98 | 29.54 | 25.66 | 245397 | 27.45531537 | CS |
| 12 | 8.02 | 38.6319845857 | 20.76 | 29.54 | 20.53 | 228618 | 25.31862426 | CS |
| 26 | 10.25 | 55.3157042634 | 18.53 | 29.54 | 18.35 | 190099 | 22.88568199 | CS |
| 52 | 12.14 | 72.9567307692 | 16.64 | 29.54 | 14.695 | 183801 | 20.63897011 | CS |
| 156 | 5.02 | 21.1279461279 | 23.76 | 30.97 | 13.22 | 175931 | 21.49615954 | CS |
| 260 | -0.21 | -0.724387719903 | 28.99 | 30.97 | 12.4 | 174871 | 21.28691924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 28.48 | 0.08 | 0.28 | 28.34 | 29.54 | 27.83 | 250683 |
| 1726612800 | 28.4 | 0.7 | 2.53 | 27.8 | 29.12 | 27.545 | 439859 |
| 1726526400 | 27.7 | 0.77 | 2.86 | 27.08 | 28.08 | 26.6825 | 374658 |
| 1726267200 | 26.93 | 0.56 | 2.12 | 26.845 | 26.98 | 26.6 | 116693 |
| 1726180800 | 26.37 | 0.15 | 0.57 | 26.275 | 26.475 | 25.92 | 109302 |
| 1726094400 | 26.22 | -0.51 | -1.91 | 26.44 | 26.44 | 25.66 | 155310 |
| 1726008000 | 26.73 | -0.05 | -0.19 | 26.725 | 26.86 | 26.16 | 179276 |
| 1725921600 | 26.78 | 0 | 0.00 | 26.76 | 27.03 | 26.455 | 139475 |
| 1725662400 | 26.78 | -0.42 | -1.54 | 27.32 | 27.48 | 26.65 | 155113 |
| 1725576000 | 27.2 | -0.33 | -1.20 | 27.47 | 27.77 | 27.19 | 323218 |
| 1725489600 | 27.53 | -0.53 | -1.89 | 27.85 | 28.2099 | 27.46 | 227608 |
| 1725403200 | 28.06 | 0.55 | 2.00 | 27.77 | 28.18 | 27.38 | 422600 |
| 1725057600 | 27.51 | -0.48 | -1.71 | 27.94 | 27.94 | 27.29 | 189241 |
| 1724971200 | 27.99 | 0.17 | 0.61 | 28.06 | 28.375 | 27.57 | 213458 |
| 1724884800 | 27.82 | 0.25 | 0.91 | 27.52 | 28.09 | 27.3906 | 256062 |
| 1724798400 | 27.57 | -0.09 | -0.33 | 27.45 | 27.64 | 27.0901 | 110629 |
| 1724712000 | 27.66 | 0.04 | 0.14 | 27.91 | 27.975 | 27.58 | 154155 |
| 1724452800 | 27.62 | 1.18 | 4.46 | 26.62 | 28.07 | 26.32 | 290438 |
| 1724366400 | 26.44 | 0.45 | 1.73 | 25.98 | 26.47 | 25.88 | 554770 |
| 1724280000 | 25.99 | -0.01 | -0.04 | 26.03 | 26.04 | 25.53 | 170117 |
| 1724193600 | 26 | -0.28 | -1.07 | 26.18 | 26.18 | 25.73 | 126664 |
| 1724107200 | 26.28 | 0.17 | 0.65 | 26.1 | 26.3 | 25.82 | 111940 |
| 1723848000 | 26.11 | 0.32 | 1.24 | 25.895 | 26.49 | 25.895 | 358485 |
| 1723761600 | 25.79 | 0.57 | 2.26 | 25.75 | 26.09 | 25.737 | 153562 |
| 1723675200 | 25.22 | 0 | 0.00 | 25.37 | 25.37 | 24.79 | 141080 |
| 1723588800 | 25.22 | 0.6 | 2.44 | 24.775 | 25.28 | 24.54 | 325280 |
| 1723502400 | 24.62 | -0.05 | -0.20 | 24.92 | 25.3699 | 24.35 | 119724 |
| 1723243200 | 24.67 | -0.38 | -1.52 | 24.96 | 25.02 | 24.485 | 99027 |
| 1723156800 | 25.05 | 0.48 | 1.95 | 24.77 | 25.1 | 24.68 | 120531 |
| 1723070400 | 24.57 | -0.1 | -0.41 | 24.94 | 24.98 | 24.455 | 124474 |
| 1722984000 | 24.67 | -0.14 | -0.56 | 24.76 | 25.01 | 24.485 | 249943 |
| 1722897600 | 24.81 | -0.55 | -2.17 | 24.14 | 24.945 | 23.87 | 276556 |
| 1722638400 | 25.36 | -0.46 | -1.78 | 24.8923 | 25.37 | 24.77 | 273583 |
| 1722552000 | 25.82 | -0.27 | -1.03 | 26.25 | 26.64 | 25.53 | 301344 |
| 1722465600 | 26.09 | 0.1 | 0.38 | 26.24 | 27.4765 | 25.22 | 507382 |
| 1722379200 | 25.99 | 0.84 | 3.34 | 25.27 | 25.99 | 25.12 | 297994 |
| 1722292800 | 25.15 | -0.71 | -2.75 | 25.88 | 26 | 25.1 | 194495 |
| 1722033600 | 25.86 | 0.47 | 1.85 | 25.73 | 25.89 | 25.45 | 155387 |
| 1721947200 | 25.39 | 0.65 | 2.63 | 24.85 | 25.71 | 24.85 | 226995 |
| 1721860800 | 24.74 | -0.7 | -2.75 | 25.34 | 25.55 | 24.71 | 150526 |
| 1721774400 | 25.44 | 0.62 | 2.50 | 24.51 | 25.58 | 24.37 | 387266 |
| 1721688000 | 24.82 | 0.81 | 3.37 | 23.93 | 24.905 | 23.73 | 88686 |
| 1721428800 | 24.01 | -0.45 | -1.84 | 24.36 | 24.795 | 23.99 | 318051 |
| 1721342400 | 24.46 | 0.2 | 0.82 | 24.08 | 24.81 | 24.08 | 309649 |
| 1721256000 | 24.26 | 0.27 | 1.13 | 24.2425 | 24.65 | 24.12 | 285991 |
| 1721169600 | 23.99 | 0.76 | 3.27 | 23.36 | 24.49 | 23.26 | 277699 |
| 1721083200 | 23.23 | 0.65 | 2.88 | 22.86 | 23.56 | 22.86 | 153513 |
| 1720824000 | 22.58 | 0.03 | 0.13 | 22.8 | 22.85 | 22.485 | 114051 |
| 1720737600 | 22.55 | 1 | 4.64 | 22 | 22.72 | 21.82 | 228296 |
| 1720651200 | 21.55 | 0.31 | 1.46 | 21.25 | 21.6 | 21.17 | 106347 |
| 1720564800 | 21.24 | 0.36 | 1.72 | 20.78 | 21.25 | 20.72 | 128937 |
| 1720478400 | 20.88 | 0.21 | 1.02 | 20.82 | 21.03 | 20.78 | 84707 |
| 1720219200 | 20.67 | -0.33 | -1.57 | 20.96 | 20.97 | 20.55 | 143713 |
| 1720040640 | 21 | -0.4 | -1.87 | 21.48 | 21.48 | 20.97 | 128966 |
| 1719960000 | 21.4 | -0.06 | -0.28 | 21.32 | 21.625 | 21.21 | 95596 |
| 1719873600 | 21.46 | 0.26 | 1.23 | 21.33 | 21.47 | 21.08 | 137914 |
| 1719614400 | 21.2 | 0.46 | 2.22 | 20.92 | 21.43 | 20.795 | 984319 |
| 1719528000 | 20.74 | 0.03 | 0.14 | 20.76 | 20.93 | 20.53 | 138510 |
| 1719441600 | 20.71 | 0.2 | 0.98 | 20.37 | 20.73 | 20.19 | 176889 |
| 1719355200 | 20.51 | 0.12 | 0.59 | 20.36 | 20.6 | 20.22 | 135707 |
| 1719268800 | 20.39 | 0.31 | 1.54 | 20.21 | 20.495 | 20.07 | 101940 |
| 1719009600 | 20.08 | -0.31 | -1.52 | 20.34 | 20.34 | 19.89 | 694027 |
| 1718923200 | 20.39 | -0.02 | -0.10 | 20.44 | 20.58 | 20.29 | 111801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
