News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.393419170243 | 27.96 | 28.075 | 27.05 | 1167546 | 27.4063141 | CS |
| 4 | 2.1 | 8.15533980583 | 25.75 | 28.135 | 24.52 | 1671568 | 26.62620851 | CS |
| 12 | 2.23 | 8.70413739266 | 25.62 | 28.135 | 24.51 | 1311900 | 26.20545686 | CS |
| 26 | 3.85 | 16.0416666667 | 24 | 28.685 | 23.13 | 1403510 | 25.95929691 | CS |
| 52 | 8.5 | 43.9276485788 | 19.35 | 28.685 | 18.82 | 1336628 | 24.54660593 | CS |
| 156 | 1.76 | 6.74587964737 | 26.09 | 28.685 | 15.31 | 1295190 | 21.52528156 | CS |
| 260 | 16.48 | 144.942832014 | 11.37 | 28.685 | 5.35 | 1543654 | 18.13554797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730850000 | 27.85 | 0.44 | 1.61 | 27.36 | 27.86 | 27.36 | 777351 |
| 1730763600 | 27.41 | 0.21 | 0.77 | 27.21 | 27.57 | 27.2 | 1099752 |
| 1730500800 | 27.2 | 0.1 | 0.37 | 27.11 | 27.61 | 27.0845 | 1329590 |
| 1730414400 | 27.1 | -0.51 | -1.85 | 27.5 | 27.55 | 27.09 | 1199904 |
| 1730328000 | 27.61 | -0.08 | -0.29 | 27.79 | 28.075 | 27.58 | 1408872 |
| 1730241600 | 27.69 | 1.02 | 3.82 | 27.1197 | 28.135 | 26.57 | 2183315 |
| 1730155200 | 26.67 | -0.3 | -1.11 | 27.15 | 27.15 | 26.59 | 2085173 |
| 1729896000 | 26.97 | -0.01 | -0.04 | 27.3 | 27.485 | 26.8 | 2286143 |
| 1729809600 | 26.98 | 0.07 | 0.26 | 27.1 | 27.28 | 26.515 | 3646209 |
| 1729723200 | 26.91 | 2.27 | 9.21 | 24.52 | 27.93 | 24.52 | 7522387 |
| 1729636800 | 24.64 | -0.18 | -0.73 | 24.88 | 24.88 | 24.56 | 1414410 |
| 1729550400 | 24.82 | -0.42 | -1.66 | 25.15 | 25.19 | 24.735 | 952728 |
| 1729291200 | 25.24 | -0.28 | -1.10 | 25.58 | 25.58 | 25.145 | 648621 |
| 1729204800 | 25.52 | 0.03 | 0.12 | 25.92 | 25.92 | 25.47 | 824324 |
| 1729118400 | 25.49 | -0.18 | -0.70 | 25.87 | 26.1 | 25.49 | 1109154 |
| 1729032000 | 25.67 | -0.51 | -1.95 | 26.06 | 26.27 | 25.48 | 1331051 |
| 1728945600 | 26.18 | 0.2 | 0.77 | 26.18 | 26.46 | 25.9934 | 1043984 |
| 1728686400 | 25.98 | 0.36 | 1.41 | 25.61 | 26.02 | 25.61 | 526140 |
| 1728600000 | 25.62 | -0.17 | -0.66 | 25.625 | 25.805 | 25.485 | 785829 |
| 1728513600 | 25.79 | 0.11 | 0.43 | 25.75 | 25.91 | 25.45 | 957788 |
| 1728427200 | 25.68 | 0.07 | 0.27 | 25.47 | 25.825 | 25.16 | 1030692 |
| 1728340800 | 25.61 | -0.82 | -3.10 | 26.1 | 26.37 | 25.53 | 2262254 |
| 1728081600 | 26.43 | 0.16 | 0.61 | 26.65 | 26.705 | 26.295 | 793848 |
| 1727995200 | 26.27 | -0.45 | -1.68 | 26.52 | 26.62 | 26.26 | 1148947 |
| 1727908800 | 26.72 | -0.05 | -0.19 | 26.7 | 26.99 | 26.506 | 949326 |
| 1727822400 | 26.77 | -0.39 | -1.44 | 27.09 | 27.09 | 26.42 | 1579826 |
| 1727735520 | 27.16 | 0.15 | 0.56 | 26.87 | 27.19 | 26.74 | 1126858 |
| 1727476800 | 27.01 | -0.01 | -0.04 | 27.16 | 27.325 | 26.81 | 893101 |
| 1727390400 | 27.02 | 1.03 | 3.96 | 26.09 | 27.145 | 26.08 | 1368102 |
| 1727304000 | 25.99 | -0.14 | -0.54 | 26.15 | 26.3 | 25.96 | 762363 |
| 1727217600 | 26.13 | 0.42 | 1.63 | 25.94 | 26.32 | 25.9 | 958564 |
| 1727131200 | 25.71 | 0.1 | 0.39 | 25.78 | 25.9 | 25.52 | 1178455 |
| 1726872000 | 25.61 | -0.22 | -0.85 | 25.69 | 25.745 | 25.26 | 1339040 |
| 1726785600 | 25.83 | 0.59 | 2.34 | 25.785 | 26.05 | 25.62 | 1197696 |
| 1726699200 | 25.24 | -0.45 | -1.75 | 25.84 | 25.84 | 25.06 | 1637358 |
| 1726612800 | 25.69 | -0.2 | -0.77 | 26.07 | 26.29 | 25.485 | 1418672 |
| 1726526400 | 25.89 | 0.27 | 1.05 | 25.68 | 25.97 | 25.54 | 1341891 |
| 1726267200 | 25.62 | 0.32 | 1.26 | 25.54 | 25.71 | 25.47 | 646045 |
| 1726180800 | 25.3 | 0.02 | 0.08 | 25.385 | 25.495 | 25.13 | 1196908 |
| 1726094400 | 25.28 | 0.38 | 1.53 | 25 | 25.33 | 24.51 | 1023713 |
| 1726008000 | 24.9 | -0.07 | -0.28 | 24.94 | 24.99 | 24.595 | 834841 |
| 1725921600 | 24.97 | -0.01 | -0.04 | 25.02 | 25.27 | 24.835 | 1044798 |
| 1725662400 | 24.98 | -0.89 | -3.44 | 25.9 | 25.915 | 24.84 | 1333459 |
| 1725576000 | 25.87 | 0.33 | 1.29 | 25.57 | 25.94 | 25.52 | 1007623 |
| 1725489600 | 25.54 | -0.14 | -0.55 | 25.57 | 25.915 | 25.53 | 936836 |
| 1725403200 | 25.68 | -1.06 | -3.96 | 26.43 | 26.54 | 25.56 | 1466770 |
| 1725057600 | 26.74 | 0.23 | 0.87 | 26.58 | 26.845 | 26.36 | 1021932 |
| 1724971200 | 26.51 | 0.28 | 1.07 | 26.45 | 26.78 | 26.23 | 811120 |
| 1724884800 | 26.23 | 0.11 | 0.42 | 25.97 | 26.28 | 25.95 | 625069 |
| 1724798400 | 26.12 | 0.12 | 0.46 | 25.93 | 26.165 | 25.7 | 1018947 |
| 1724712000 | 26 | -0.23 | -0.88 | 26.43 | 26.57 | 25.98 | 700928 |
| 1724452800 | 26.23 | 0.8 | 3.15 | 25.64 | 26.23 | 25.55 | 1457586 |
| 1724366400 | 25.43 | -0.41 | -1.59 | 25.81 | 25.89 | 25.42 | 1024312 |
| 1724280000 | 25.84 | 0.48 | 1.89 | 25.59 | 25.86 | 25.45 | 983895 |
| 1724193600 | 25.36 | -0.28 | -1.09 | 25.63 | 25.89 | 25.34 | 803062 |
| 1724107200 | 25.64 | 0.09 | 0.35 | 25.63 | 25.77 | 25.51 | 904961 |
| 1723848000 | 25.55 | -0.36 | -1.39 | 25.795 | 25.84 | 25.45 | 1652627 |
| 1723761600 | 25.91 | 0.36 | 1.41 | 26.02 | 26.12 | 25.77 | 1298604 |
| 1723675200 | 25.55 | -0.02 | -0.08 | 25.62 | 25.74 | 25.325 | 869453 |
| 1723588800 | 25.57 | 0.47 | 1.87 | 25.355 | 25.66 | 25.26 | 1364336 |
| 1723502400 | 25.1 | -0.14 | -0.55 | 25.19 | 25.35 | 24.95 | 948768 |
| 1723243200 | 25.24 | 0.27 | 1.08 | 24.96 | 25.27 | 24.83 | 957376 |
| 1723156800 | 24.97 | 0.73 | 3.01 | 24.75 | 25 | 24.44 | 1172997 |
| 1723070400 | 24.24 | -0.3 | -1.22 | 24.89 | 24.91 | 24.08 | 1806409 |
| 1722984000 | 24.54 | 0.14 | 0.57 | 24.45 | 25.07 | 24.39 | 1306738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
