News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.475 | 3.02285070192 | 48.795 | 50.355 | 48.275 | 182708 | 49.48175624 | CS |
| 4 | 1.49 | 3.05453054531 | 48.78 | 50.355 | 46.18 | 249219 | 48.49640965 | CS |
| 12 | -1.58 | -3.04725168756 | 51.85 | 52.27 | 46.18 | 317132 | 49.0209424 | CS |
| 26 | 4.97 | 10.9713024283 | 45.3 | 52.36 | 42.85 | 318776 | 47.89773827 | CS |
| 52 | 8.46 | 20.2343936857 | 41.81 | 52.36 | 40.92 | 264937 | 46.36190929 | CS |
| 156 | 6.59 | 15.086996337 | 43.68 | 52.36 | 35.9 | 216189 | 43.52126356 | CS |
| 260 | 5.81 | 13.0679262258 | 44.46 | 52.36 | 25 | 224705 | 41.19438797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 50 | 0.28 | 0.56 | 49.67 | 50.07 | 49.25 | 181002 |
| 1732578000 | 49.72 | 0.12 | 0.24 | 49.95 | 50.355 | 49.68 | 188191 |
| 1732318800 | 49.6 | 0.37 | 0.75 | 49.2 | 49.69 | 49.2 | 188924 |
| 1732232400 | 49.23 | 0.38 | 0.78 | 49.01 | 49.51 | 48.78 | 174015 |
| 1732146000 | 48.85 | 0.25 | 0.51 | 48.71 | 48.9 | 48.275 | 185552 |
| 1732059600 | 48.6 | -0.33 | -0.67 | 48.49 | 48.9 | 47.995 | 221231 |
| 1731973200 | 48.93 | -0.06 | -0.12 | 48.69 | 49.13 | 48.4101 | 244402 |
| 1731714000 | 48.99 | 0.61 | 1.26 | 48.48 | 49.1876 | 48.39 | 255445 |
| 1731627600 | 48.38 | 0.09 | 0.19 | 48.4 | 48.7 | 47.95 | 262690 |
| 1731541200 | 48.29 | -0.04 | -0.08 | 48.14 | 48.64 | 47.94 | 216560 |
| 1731454800 | 48.33 | -0.07 | -0.14 | 48.4 | 48.685 | 48.215 | 233972 |
| 1731368400 | 48.4 | -0.92 | -1.87 | 49.63 | 49.83 | 48.31 | 345935 |
| 1731109200 | 49.32 | 0.6 | 1.23 | 48.97 | 49.455 | 48.85 | 213749 |
| 1731022800 | 48.72 | -0.42 | -0.85 | 49.14 | 49.22 | 48.55 | 231328 |
| 1730936400 | 49.14 | 1.68 | 3.54 | 48.9 | 49.53 | 48.64 | 381358 |
| 1730850000 | 47.46 | 0.65 | 1.39 | 46.57 | 47.52 | 46.5 | 297609 |
| 1730763600 | 46.81 | -0.7 | -1.47 | 47.48 | 47.995 | 46.18 | 409227 |
| 1730500800 | 47.51 | -0.4 | -0.83 | 47.8 | 48.36 | 47.5 | 343822 |
| 1730414400 | 47.91 | -0.57 | -1.18 | 48.28 | 48.73 | 47.86 | 243262 |
| 1730328000 | 48.48 | 0 | 0.00 | 48.67 | 49.13 | 48.36 | 210281 |
| 1730241600 | 48.48 | -0.62 | -1.26 | 48.92 | 49.18 | 48.42 | 178945 |
| 1730155200 | 49.1 | 0.52 | 1.07 | 48.83 | 49.46 | 48.7379 | 181836 |
| 1729896000 | 48.58 | -0.95 | -1.92 | 49.76 | 49.76 | 48.5 | 316077 |
| 1729809600 | 49.53 | -0.11 | -0.22 | 49.56 | 49.77 | 49.37 | 210745 |
| 1729723200 | 49.64 | 0.16 | 0.32 | 49.38 | 49.93 | 48.99 | 348494 |
| 1729636800 | 49.48 | -0.32 | -0.64 | 49.6 | 49.735 | 48.71 | 341198 |
| 1729550400 | 49.8 | -0.9 | -1.78 | 50.65 | 50.838 | 49.61 | 197020 |
| 1729291200 | 50.7 | -0.03 | -0.06 | 50.8 | 50.8 | 50.395 | 169981 |
| 1729204800 | 50.73 | 0.56 | 1.12 | 50.5 | 50.76 | 50.32 | 194590 |
| 1729118400 | 50.17 | 0.63 | 1.27 | 49.8 | 50.22 | 49.71 | 267480 |
| 1729032000 | 49.54 | 0.06 | 0.12 | 49.8 | 50.2 | 49.445 | 327345 |
| 1728945600 | 49.48 | 0.44 | 0.90 | 49.01 | 49.53 | 48.68 | 212941 |
| 1728686400 | 49.04 | 0.51 | 1.05 | 49.01 | 49.4 | 48.7 | 293456 |
| 1728600000 | 48.53 | 0.14 | 0.29 | 49.22 | 49.22 | 48.16 | 370522 |
| 1728513600 | 48.39 | 1.22 | 2.59 | 47.49 | 48.45 | 47.18 | 389926 |
| 1728427200 | 47.17 | 0.41 | 0.88 | 46.97 | 47.45 | 46.89 | 290097 |
| 1728340800 | 46.76 | -1.68 | -3.47 | 48.28 | 48.345 | 46.565 | 459481 |
| 1728081600 | 48.44 | 0.59 | 1.23 | 47.99 | 48.53 | 47.72 | 344785 |
| 1727995200 | 47.85 | -0.71 | -1.46 | 48.37 | 48.5262 | 47.85 | 334583 |
| 1727908800 | 48.56 | -0.55 | -1.12 | 49.02 | 49.1 | 48.56 | 274466 |
| 1727822400 | 49.11 | 0.17 | 0.35 | 48.68 | 49.4 | 48.5908 | 259227 |
| 1727736000 | 48.94 | 0.04 | 0.08 | 48.9 | 49.04 | 48.3315 | 402362 |
| 1727476800 | 48.9 | 0.05 | 0.10 | 49.06 | 49.29 | 48.89 | 168867 |
| 1727390400 | 48.85 | 0.34 | 0.70 | 48.64 | 49.08 | 48.43 | 573641 |
| 1727304000 | 48.51 | -0.34 | -0.70 | 48.9 | 49.1237 | 48.49 | 311016 |
| 1727217600 | 48.85 | -0.93 | -1.87 | 49.39 | 49.57 | 48.77 | 234176 |
| 1727131200 | 49.78 | 1.26 | 2.60 | 48.75 | 49.79 | 48.75 | 524977 |
| 1726872000 | 48.52 | -1.68 | -3.35 | 50.16 | 50.18 | 48.18 | 2728655 |
| 1726785600 | 50.2 | 0.12 | 0.24 | 50.31 | 50.44 | 49.68 | 340881 |
| 1726699200 | 50.08 | -0.08 | -0.16 | 50.17 | 50.42 | 49.87 | 263902 |
| 1726612800 | 50.16 | -0.36 | -0.71 | 50.39 | 50.51 | 49.94 | 299936 |
| 1726526400 | 50.52 | 0.29 | 0.58 | 50.57 | 50.79 | 50.41 | 325642 |
| 1726267200 | 50.23 | 0.27 | 0.54 | 50.34 | 50.4199 | 50 | 186041 |
| 1726180800 | 49.96 | 0.51 | 1.03 | 49.47 | 50 | 49.11 | 318747 |
| 1726094400 | 49.45 | -1.44 | -2.83 | 50.68 | 50.79 | 49.33 | 223200 |
| 1726008000 | 50.89 | -0.73 | -1.41 | 51.84 | 51.9092 | 50.635 | 307920 |
| 1725921600 | 51.62 | 0.52 | 1.02 | 51.17 | 51.87 | 50.68 | 307338 |
| 1725662400 | 51.1 | -0.14 | -0.27 | 51.21 | 51.6361 | 51.08 | 240516 |
| 1725576000 | 51.24 | -0.71 | -1.37 | 52.24 | 52.24 | 50.9639 | 160824 |
| 1725489600 | 51.95 | 0.25 | 0.48 | 51.85 | 52.27 | 51.61 | 228869 |
| 1725403200 | 51.7 | -0.22 | -0.42 | 51.93 | 52.36 | 51.57 | 246220 |
| 1725057600 | 51.92 | 0.1 | 0.19 | 51.81 | 52.135 | 51.48 | 193782 |
| 1724971200 | 51.82 | 0.01 | 0.02 | 51.95 | 52.21 | 51.47 | 210223 |
| 1724884800 | 51.81 | 0.44 | 0.86 | 51.44 | 52.15 | 51.44 | 270281 |
| 1724798400 | 51.37 | 0.14 | 0.27 | 51.32 | 51.73 | 51.1058 | 308658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
