News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -2.42424242424 | 49.5 | 50.5 | 48.16 | 11768288 | 49.26547874 | CS |
| 4 | 0.53 | 1.10948293908 | 47.77 | 50.5 | 45.3 | 13741341 | 47.602257 | CS |
| 12 | 2.3 | 5 | 46 | 50.5 | 42.27 | 13151180 | 46.34817907 | CS |
| 26 | 12.83 | 36.1714124612 | 35.47 | 50.5 | 34.56 | 15482632 | 42.81982162 | CS |
| 52 | 9.38 | 24.1007194245 | 38.92 | 50.5 | 26.3 | 16161396 | 37.49591059 | CS |
| 156 | -8.47 | -14.9198520345 | 56.77 | 67.21 | 26.3 | 16214786 | 41.61481759 | CS |
| 260 | 8.34 | 20.8708708709 | 39.96 | 67.21 | 14.325 | 15782291 | 41.01600939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 48.3 | -1.35 | -2.72 | 49.54 | 49.56 | 48.16 | 16889074 |
| 1721342400 | 49.65 | -0.25 | -0.50 | 50 | 50.5 | 49.165 | 12266463 |
| 1721256000 | 49.9 | 0.13 | 0.26 | 49.42 | 49.965 | 49.14 | 9156852 |
| 1721169600 | 49.77 | 0.47 | 0.95 | 49.32 | 49.99 | 48.81 | 10191996 |
| 1721083200 | 49.3 | 0.29 | 0.59 | 49.5 | 50 | 49.16 | 11057679 |
| 1720824000 | 49.01 | 1.08 | 2.25 | 48.02 | 49.35 | 47.91 | 16287607 |
| 1720737600 | 47.93 | 1.4 | 3.01 | 46.9 | 48 | 46.83 | 16679021 |
| 1720651200 | 46.53 | 0.27 | 0.58 | 46.51 | 46.77 | 46.36 | 6711364 |
| 1720564800 | 46.26 | -0.29 | -0.62 | 46.45 | 46.84 | 46.185 | 9657585 |
| 1720478400 | 46.55 | 0.03 | 0.06 | 46.8 | 47.48 | 46.215 | 10868423 |
| 1720219200 | 46.52 | -0.19 | -0.41 | 46.62 | 47.085 | 46.19 | 11452276 |
| 1720040640 | 46.71 | -0.24 | -0.51 | 46.98 | 47.07 | 46.2821 | 5440685 |
| 1719960000 | 46.95 | 0.27 | 0.58 | 46.4 | 47.08 | 46.37 | 11337500 |
| 1719873600 | 46.68 | 1.1 | 2.41 | 46.59 | 47.165 | 46.29 | 10821670 |
| 1719614400 | 45.58 | 0 | 0.00 | 45.58 | 45.58 | 45.58 | 0 |
| 1719528000 | 45.58 | -0.19 | -0.42 | 45.69 | 46.0498 | 45.3 | 10408913 |
| 1719441600 | 45.77 | -0.64 | -1.38 | 45.9 | 46.13 | 45.52 | 13054930 |
| 1719355200 | 46.41 | -1.7 | -3.53 | 48.02 | 48.1 | 45.93 | 18066517 |
| 1719268800 | 48.11 | 0.39 | 0.82 | 47.77 | 48.69 | 47.77 | 46697017 |
| 1719009600 | 47.72 | -0.05 | -0.10 | 47.78 | 47.86 | 47.05 | 16764279 |
| 1718923200 | 47.77 | 0.33 | 0.70 | 47.31 | 47.945 | 47.255 | 10116731 |
| 1718750400 | 47.44 | 0.04 | 0.08 | 47.29 | 48.04 | 47.28 | 9683942 |
| 1718664000 | 47.4 | 0.63 | 1.35 | 46.78 | 47.53 | 46.705 | 9720400 |
| 1718404800 | 46.77 | -0.88 | -1.85 | 47.17 | 47.39 | 45.93 | 14716035 |
| 1718318400 | 47.65 | -1.21 | -2.48 | 48.62 | 48.72 | 47.39 | 19450150 |
| 1718232000 | 48.86 | 0.65 | 1.35 | 48.84 | 49.35 | 48.63 | 14216099 |
| 1718145600 | 48.21 | 0.64 | 1.35 | 48.26 | 48.9469 | 47.68 | 21184563 |
| 1718059200 | 47.57 | 1.85 | 4.05 | 45.69 | 47.76 | 45.63 | 18572258 |
| 1717800000 | 45.72 | 0.11 | 0.24 | 45.35 | 46.08 | 45.2 | 10843161 |
| 1717713600 | 45.61 | -0.01 | -0.02 | 45.53 | 45.975 | 45.425 | 10168573 |
| 1717627200 | 45.62 | 0.36 | 0.80 | 45.55 | 45.685 | 44.815 | 24720484 |
| 1717540800 | 45.26 | -0.48 | -1.05 | 45.32 | 45.77 | 45.04 | 9505051 |
| 1717454400 | 45.74 | 0.75 | 1.67 | 44.96 | 45.96 | 44.96 | 15696996 |
| 1717195200 | 44.99 | 1.58 | 3.64 | 43.21 | 45.02 | 43 | 32669290 |
| 1717108800 | 43.41 | 0.77 | 1.81 | 42.81 | 43.48 | 42.62 | 9267874 |
| 1717022400 | 42.64 | -0.45 | -1.04 | 42.62 | 42.745 | 42.27 | 13260788 |
| 1716936000 | 43.09 | -1.02 | -2.31 | 43.57 | 43.77 | 42.8 | 13722559 |
| 1716590400 | 44.11 | 0.38 | 0.87 | 44.04 | 44.32 | 43.865 | 7372851 |
| 1716504000 | 43.73 | -0.24 | -0.55 | 43.97 | 44.055 | 43.38 | 10642710 |
| 1716417600 | 43.97 | -0.95 | -2.11 | 44.62 | 44.64 | 43.73 | 11869595 |
| 1716331200 | 44.92 | -0.19 | -0.42 | 44.97 | 45.18 | 44.56 | 9910693 |
| 1716244800 | 45.11 | -0.65 | -1.42 | 45.75 | 45.91 | 45.07 | 9069303 |
| 1715985600 | 45.76 | -0.11 | -0.24 | 46.07 | 46.08 | 45.585 | 11408648 |
| 1715899200 | 45.87 | 0.38 | 0.84 | 45.38 | 46.095 | 45.374 | 11335412 |
| 1715812800 | 45.49 | 0.46 | 1.02 | 45.53 | 45.64 | 45.07 | 11052036 |
| 1715726400 | 45.03 | -0.14 | -0.31 | 45.5 | 45.79 | 44.75 | 10888468 |
| 1715640000 | 45.17 | -0.04 | -0.09 | 45.56 | 45.98 | 45.08 | 13825649 |
| 1715380800 | 45.21 | -0.15 | -0.33 | 45.58 | 45.6299 | 45.05 | 7917347 |
| 1715294400 | 45.36 | 0.31 | 0.69 | 44.98 | 45.66 | 44.8 | 9347121 |
| 1715208000 | 45.05 | -0.23 | -0.51 | 44.8 | 45.395 | 44.58 | 7561274 |
| 1715121600 | 45.28 | 0.22 | 0.49 | 45.19 | 45.84 | 45.165 | 9160681 |
| 1715035200 | 45.06 | 0.2 | 0.45 | 45.1 | 45.54 | 44.96 | 10300967 |
| 1714776000 | 44.86 | 0.19 | 0.43 | 45.03 | 45.545 | 44.505 | 10044894 |
| 1714689600 | 44.67 | 0.2 | 0.45 | 44.9 | 45.15 | 44.57 | 13213655 |
| 1714603200 | 44.47 | -0.06 | -0.13 | 44.5 | 45.195 | 44.38 | 13987014 |
| 1714516800 | 44.53 | -1.51 | -3.28 | 45.21 | 45.42 | 44.26 | 15947496 |
| 1714430400 | 46.04 | 0.2 | 0.44 | 46 | 46.15 | 45.54 | 10570652 |
| 1714171200 | 45.84 | 0.22 | 0.48 | 45.6 | 46.165 | 45.41 | 12149775 |
| 1714084800 | 45.62 | 0.54 | 1.20 | 44.67 | 45.85 | 44.49 | 14908551 |
| 1713998400 | 45.08 | -0.02 | -0.04 | 45.31 | 45.31 | 44.62 | 15005417 |
| 1713912000 | 45.1 | 1.89 | 4.37 | 45.82 | 45.96 | 44.37 | 28758858 |
| 1713825600 | 43.21 | 0.84 | 1.98 | 42.68 | 43.56 | 42.205 | 21296509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
