News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -4.46816923685 | 25.29 | 25.3 | 23.63 | 2715581 | 24.12832157 | CS |
| 4 | -0.54 | -2.18623481781 | 24.7 | 26.57 | 23.63 | 2510237 | 25.35179993 | CS |
| 12 | 0.3 | 1.25733445096 | 23.86 | 26.57 | 22.82 | 2464250 | 24.43724603 | CS |
| 26 | 4.12 | 20.5588822355 | 20.04 | 26.57 | 19.07 | 2752073 | 22.28352434 | CS |
| 52 | 6.95 | 40.3834979663 | 17.21 | 26.57 | 16.62 | 2732271 | 21.55326458 | CS |
| 156 | 11.15 | 85.7033051499 | 13.01 | 26.57 | 10.41 | 3047103 | 17.7751553 | CS |
| 260 | 16.72 | 224.731182796 | 7.44 | 26.57 | 3.75 | 3586690 | 13.69963206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 24.16 | 0.12 | 0.50 | 24.1 | 24.26 | 23.89 | 7941452 |
| 1718923200 | 24.04 | 0.15 | 0.63 | 23.77 | 24.16 | 23.63 | 2422980 |
| 1718750400 | 23.89 | -0.17 | -0.71 | 24.1 | 24.29 | 23.765 | 2725803 |
| 1718664000 | 24.06 | -0.5 | -2.04 | 24.5 | 24.54 | 23.8701 | 3205585 |
| 1718404800 | 24.56 | -0.9 | -3.53 | 25.29 | 25.3 | 24.56 | 2507954 |
| 1718318400 | 25.46 | -0.58 | -2.23 | 25.92 | 25.95 | 25.295 | 2041035 |
| 1718232000 | 26.04 | -0.02 | -0.08 | 26.39 | 26.46 | 25.865 | 2848503 |
| 1718145600 | 26.06 | -0.11 | -0.42 | 26.17 | 26.26 | 25.77 | 1353842 |
| 1718059200 | 26.17 | 0.79 | 3.11 | 25.34 | 26.18 | 25.31 | 2645281 |
| 1717800000 | 25.38 | -0.26 | -1.01 | 25.39 | 25.41 | 25.07 | 3562719 |
| 1717713600 | 25.64 | -0.2 | -0.77 | 25.83 | 25.95 | 25.465 | 1210588 |
| 1717627200 | 25.84 | 0.29 | 1.14 | 25.64 | 25.97 | 25.465 | 1925063 |
| 1717540800 | 25.55 | -0.58 | -2.22 | 25.88 | 25.935 | 25.48 | 2249443 |
| 1717454400 | 26.13 | -0.17 | -0.65 | 26.5 | 26.57 | 25.9 | 2276227 |
| 1717195200 | 26.3 | 0.45 | 1.74 | 25.95 | 26.35 | 25.81 | 5011205 |
| 1717108800 | 25.85 | 0.81 | 3.23 | 25.04 | 25.88 | 25.04 | 2889211 |
| 1717022400 | 25.04 | -0.21 | -0.83 | 25.14 | 25.23 | 25.02 | 2066867 |
| 1716936000 | 25.25 | 0.42 | 1.69 | 25.01 | 25.38 | 24.93 | 2490417 |
| 1716590400 | 24.83 | 0.22 | 0.89 | 24.7 | 24.84 | 24.57 | 1751547 |
| 1716504000 | 24.61 | 0.06 | 0.24 | 24.75 | 24.945 | 24.42 | 2703394 |
| 1716417600 | 24.55 | -0.11 | -0.45 | 24.46 | 24.75 | 24.14 | 2124464 |
| 1716331200 | 24.66 | 0.15 | 0.61 | 24.38 | 24.83 | 24.273 | 2554011 |
| 1716244800 | 24.51 | 0.21 | 0.86 | 24.34 | 24.68 | 24.33 | 1647019 |
| 1715985600 | 24.3 | 0.02 | 0.08 | 24.41 | 24.41 | 24.2 | 1753685 |
| 1715899200 | 24.28 | -0.1 | -0.41 | 24.45 | 24.59 | 24.27 | 1615713 |
| 1715812800 | 24.38 | 0.19 | 0.79 | 24.19 | 24.565 | 23.85 | 2893555 |
| 1715726400 | 24.19 | 0.72 | 3.07 | 23.52 | 24.21 | 23.52 | 3389195 |
| 1715640000 | 23.47 | 0.21 | 0.90 | 23.35 | 23.53 | 23.175 | 1691633 |
| 1715380800 | 23.26 | -0.42 | -1.77 | 23.69 | 23.72 | 23.1 | 2046845 |
| 1715294400 | 23.68 | 0.12 | 0.51 | 23.64 | 23.78 | 23.56 | 1400733 |
| 1715208000 | 23.56 | -0.33 | -1.38 | 23.74 | 23.98 | 23.55 | 2512840 |
| 1715121600 | 23.89 | -0.13 | -0.54 | 24.03 | 24.3576 | 23.88 | 2217658 |
| 1715035200 | 24.02 | 0.73 | 3.13 | 23.56 | 24.14 | 23.5 | 2468920 |
| 1714776000 | 23.29 | 0.09 | 0.39 | 23.26 | 23.53 | 23.13 | 1896456 |
| 1714689600 | 23.2 | 0.27 | 1.18 | 23.08 | 23.48 | 23.03 | 2619165 |
| 1714603200 | 22.93 | -0.59 | -2.51 | 23.55 | 23.63 | 22.82 | 2720367 |
| 1714516800 | 23.52 | -0.63 | -2.61 | 24.06 | 24.15 | 23.47 | 3076844 |
| 1714430400 | 24.15 | 0.15 | 0.62 | 23.87 | 24.375 | 23.87 | 2767970 |
| 1714171200 | 24 | 0.06 | 0.25 | 23.91 | 24.02 | 23.52 | 2522106 |
| 1714084800 | 23.94 | -0.27 | -1.12 | 24.07 | 24.155 | 23.05 | 4726401 |
| 1713998400 | 24.21 | 0.14 | 0.58 | 23.97 | 24.395 | 23.78 | 3431419 |
| 1713912000 | 24.07 | -0.03 | -0.12 | 24.03 | 24.225 | 23.85 | 2215237 |
| 1713825600 | 24.1 | 0.1 | 0.42 | 23.87 | 24.39 | 23.775 | 2015218 |
| 1713566400 | 24 | 0.3 | 1.27 | 23.66 | 24.07 | 23.65 | 2013327 |
| 1713480000 | 23.7 | -0.15 | -0.63 | 23.93 | 24.07 | 23.67 | 2073670 |
| 1713393600 | 23.85 | 0.02 | 0.08 | 23.74 | 24.035 | 23.535 | 1910791 |
| 1713307200 | 23.83 | 0.05 | 0.21 | 23.67 | 23.84 | 23.29 | 2383261 |
| 1713220800 | 23.78 | -0.5 | -2.06 | 24.35 | 24.57 | 23.725 | 2850797 |
| 1712961600 | 24.28 | -0.12 | -0.49 | 24.58 | 24.82 | 24.155 | 2502293 |
| 1712875200 | 24.4 | -0.22 | -0.89 | 24.69 | 24.7 | 24.145 | 1732394 |
| 1712788800 | 24.62 | 0.08 | 0.33 | 24.4 | 24.74 | 24.29 | 2855913 |
| 1712702400 | 24.54 | 0.42 | 1.74 | 24.15 | 24.63 | 24.01 | 2851564 |
| 1712616000 | 24.12 | 0 | 0.00 | 24.17 | 24.28 | 23.91 | 2141436 |
| 1712356800 | 24.12 | 0.21 | 0.88 | 23.91 | 24.215 | 23.695 | 1672450 |
| 1712270400 | 23.91 | -0.24 | -0.99 | 24.16 | 24.34 | 23.74 | 2404613 |
| 1712184000 | 24.15 | 0.25 | 1.05 | 23.9 | 24.29 | 23.81 | 3113861 |
| 1712097600 | 23.9 | -0.07 | -0.29 | 23.93 | 24.19 | 23.65 | 3526714 |
| 1712011200 | 23.97 | 0.25 | 1.05 | 23.86 | 24.175 | 23.56 | 2234072 |
| 1711665600 | 23.72 | 0 | 0.00 | 23.77 | 24 | 23.625 | 2787738 |
| 1711579200 | 23.72 | 0.78 | 3.40 | 22.9 | 23.9599 | 22.81 | 4847350 |
| 1711492800 | 22.94 | -0.13 | -0.56 | 23.18 | 23.21 | 22.92 | 1884417 |
| 1711406400 | 23.07 | 0.35 | 1.54 | 22.82 | 23.18 | 22.8 | 3064611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
