News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2828 | -6.89188962228 | 47.6328 | 48.7 | 44.09 | 134249 | 46.44945435 | CS |
| 4 | 2.06 | 4.87112792622 | 42.29 | 48.7 | 41.9 | 139178 | 44.8579393 | CS |
| 12 | 4.39 | 10.985985986 | 39.96 | 48.7 | 39.92 | 71006 | 44.19185063 | CS |
| 26 | 9.38 | 26.8229911353 | 34.97 | 48.7 | 33.085 | 47728 | 41.83664995 | CS |
| 52 | 15.14 | 51.8315645327 | 29.21 | 48.7 | 28.43 | 44969 | 37.10819269 | CS |
| 156 | 14.64 | 49.2763379334 | 29.71 | 48.7 | 26.72 | 48904 | 32.80247333 | CS |
| 260 | 26.7 | 151.274787535 | 17.65 | 48.7 | 1.15 | 115099 | 17.51776474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 44.35 | -3.04 | -6.41 | 47.281 | 47.281 | 44.09 | 223502 |
| 1737762000 | 47.39 | -0.31 | -0.65 | 47.15 | 47.74 | 47.15 | 52760 |
| 1737675600 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737589200 | 47.7 | -0.73 | -1.51 | 48.7 | 48.7 | 47.5701 | 132587 |
| 1737502800 | 48.43 | 1.47 | 3.13 | 47.6328 | 48.48 | 47.51 | 128148 |
| 1737157200 | 46.96 | 0.15 | 0.32 | 47.03 | 47.58 | 46.91 | 216946 |
| 1737070800 | 46.81 | 1.56 | 3.45 | 45.25 | 46.81 | 45.07 | 103586 |
| 1736984400 | 45.25 | 0.22 | 0.49 | 45.45 | 46 | 44.85 | 145357 |
| 1736898000 | 45.03 | 0.6 | 1.35 | 45.34 | 45.39 | 44.4866 | 140723 |
| 1736811600 | 44.43 | 0.57 | 1.30 | 44.45 | 45.13 | 44.2 | 125795 |
| 1736552400 | 43.86 | -0.05 | -0.11 | 44.195 | 44.55 | 43.73 | 142343 |
| 1736379600 | 43.91 | 0.28 | 0.64 | 43.78 | 44.1999 | 43.6 | 121143 |
| 1736293200 | 43.63 | -0.3 | -0.68 | 44.25 | 44.474 | 43.5559 | 133370 |
| 1736206800 | 43.93 | 0.85 | 1.97 | 44.055 | 44.746 | 43.75 | 190320 |
| 1735947600 | 43.08 | 1.05 | 2.50 | 42.46 | 43.34 | 42.25 | 101378 |
| 1735861200 | 42.03 | 0.03 | 0.07 | 42.3 | 42.4767 | 41.95 | 191542 |
| 1735688400 | 42 | 0.03 | 0.07 | 42.29 | 42.49 | 41.9 | 77354 |
| 1735602000 | 41.97 | 0.33 | 0.79 | 41.5473 | 42.13 | 41.16 | 91166 |
| 1735342800 | 41.64 | -0.89 | -2.09 | 42.5001 | 43 | 41.55 | 76208 |
| 1735256400 | 42.53 | -0.72 | -1.66 | 44.89 | 44.89 | 42.355 | 110277 |
| 1735077840 | 43.25 | 0.79 | 1.86 | 42.31 | 43.52 | 42.1001 | 31908 |
| 1734997200 | 42.46 | 0.35 | 0.83 | 42.42 | 42.68 | 42.05 | 44170 |
| 1734738000 | 42.11 | 0.81 | 1.96 | 41.48 | 42.1575 | 41.48 | 49005 |
| 1734651600 | 41.3 | -0.63 | -1.50 | 42.2922 | 42.2922 | 41.03 | 43468 |
| 1734565200 | 41.93 | -0.71 | -1.67 | 42.7 | 43 | 41.7308 | 38887 |
| 1734478800 | 42.64 | -0.69 | -1.59 | 43.09 | 43.625 | 42.61 | 43996 |
| 1734392400 | 43.33 | -0.18 | -0.41 | 43.72 | 43.7641 | 43.17 | 90794 |
| 1734133200 | 43.51 | 0.42 | 0.97 | 43.5787 | 43.67 | 43.0585 | 34058 |
| 1734046800 | 43.09 | -0.64 | -1.46 | 43.725 | 44.01 | 42.79 | 60626 |
| 1733960400 | 43.73 | -0.03 | -0.07 | 43.965 | 44.08 | 43.59 | 24879 |
| 1733874000 | 43.76 | -1.44 | -3.19 | 45.33 | 45.37 | 43.75 | 46596 |
| 1733787600 | 45.2 | -0.01 | -0.02 | 45.7608 | 45.825 | 45.0001 | 45531 |
| 1733528400 | 45.21 | 0.7 | 1.57 | 44.89 | 45.99 | 44.8002 | 54519 |
| 1733442000 | 44.51 | 0.59 | 1.34 | 44.05 | 44.79 | 43.75 | 25037 |
| 1733355600 | 43.92 | -0.88 | -1.96 | 44.64 | 44.8981 | 43.77 | 47590 |
| 1733269200 | 44.8 | -0.71 | -1.56 | 45.26 | 45.31 | 44.8 | 26867 |
| 1733182800 | 45.51 | -0.49 | -1.07 | 45.9501 | 46.32 | 45.2 | 43153 |
| 1732917840 | 46 | 0.54 | 1.19 | 45.475 | 46.35 | 45.475 | 28629 |
| 1732750800 | 45.46 | 0.72 | 1.61 | 45.04 | 45.53 | 44.94 | 24042 |
| 1732664400 | 44.74 | 0.27 | 0.61 | 44.4 | 44.756 | 44.255 | 28786 |
| 1732578000 | 44.47 | -0.48 | -1.07 | 45.05 | 45.3094 | 44.4 | 31713 |
| 1732318800 | 44.95 | -0.26 | -0.58 | 44.635 | 45.1399 | 44.57 | 35131 |
| 1732232400 | 45.21 | 0.98 | 2.22 | 44.305 | 45.3369 | 44.305 | 54127 |
| 1732146000 | 44.23 | 0.66 | 1.53 | 43.695 | 44.4099 | 43.695 | 50568 |
| 1732059600 | 43.565 | -0.16 | -0.35 | 43.635 | 44.13 | 43.565 | 31521 |
| 1731973200 | 43.72 | 0.89 | 2.08 | 43.305 | 43.75 | 43.305 | 25707 |
| 1731714000 | 42.83 | -0.04 | -0.09 | 42.3307 | 43.266 | 42.2592 | 26497 |
| 1731627600 | 42.87 | -0.2 | -0.46 | 42.865 | 42.99 | 42.76 | 20451 |
| 1731541200 | 43.07 | -0.36 | -0.83 | 43.27 | 43.45 | 42.91 | 28903 |
| 1731454800 | 43.43 | 0.07 | 0.16 | 43.71 | 43.9 | 43.17 | 24526 |
| 1731368400 | 43.36 | 0.51 | 1.19 | 42.97 | 43.89 | 42.97 | 26204 |
| 1731109200 | 42.85 | 1.08 | 2.59 | 42.3182 | 43.0809 | 42.2801 | 35338 |
| 1731022800 | 41.77 | 0.95 | 2.33 | 41.1 | 41.86 | 41 | 35499 |
| 1730936400 | 40.82 | 0.82 | 2.05 | 40.45 | 41.1999 | 40.03 | 32310 |
| 1730850000 | 40 | 0.06 | 0.15 | 39.96 | 40.6423 | 39.92 | 38774 |
| 1730763600 | 39.94 | -0.25 | -0.62 | 39.92 | 40.3999 | 39.9025 | 22028 |
| 1730500800 | 40.19 | -0.14 | -0.35 | 40.74 | 40.74 | 40.0001 | 15582 |
| 1730414400 | 40.33 | 0.27 | 0.67 | 40.34 | 40.57 | 40.145 | 23386 |
| 1730328000 | 40.06 | 0.05 | 0.12 | 40.215 | 40.3852 | 40.06 | 17051 |
| 1730241600 | 40.01 | -0.55 | -1.36 | 40.56 | 40.63 | 39.8916 | 21387 |
| 1730155200 | 40.56 | -0.37 | -0.90 | 40.95 | 40.95 | 40.5 | 15061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
