News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3395 | 1.73568507157 | 19.56 | 20.08 | 19.48 | 3012439 | 19.8767256 | SP |
| 4 | 0.4295 | 2.20595788392 | 19.47 | 20.08 | 19.22 | 2081507 | 19.6452765 | SP |
| 12 | 2.0495 | 11.4817927171 | 17.85 | 20.08 | 17.84 | 2143293 | 19.08378133 | SP |
| 26 | 3.1295 | 18.6612999404 | 16.77 | 20.08 | 16.66 | 2073530 | 18.52938695 | SP |
| 52 | 4.8995 | 32.6633333333 | 15 | 20.08 | 14 | 2148072 | 16.93510055 | SP |
| 156 | 6.0195 | 43.3681556196 | 13.88 | 20.08 | 12.485 | 2066307 | 15.39166637 | SP |
| 260 | 7.8095 | 64.5947063689 | 12.09 | 20.08 | 11.18 | 2018056 | 14.88464941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 19.82 | -0.12 | -0.60 | 20.01 | 20.2099 | 19.7801 | 2296162 |
| 1726612200 | 19.94 | -0.14 | -0.70 | 20.03 | 20.0785 | 19.885 | 2565374 |
| 1726525800 | 20.08 | 0.04 | 0.20 | 20.05 | 20.08 | 19.98 | 2031305 |
| 1726266600 | 20.04 | 0.24 | 1.21 | 19.96 | 20.045 | 19.93 | 2278716 |
| 1726180200 | 19.8 | 0.2 | 1.02 | 19.77 | 19.8 | 19.685 | 6591030 |
| 1726093800 | 19.6 | -0.01 | -0.05 | 19.56 | 19.636085 | 19.48 | 1595769 |
| 1726007400 | 19.61 | 0.08 | 0.41 | 19.6 | 19.62 | 19.47792 | 1399107 |
| 1725921000 | 19.53 | 0.1 | 0.51 | 19.47 | 19.53 | 19.42 | 1087695 |
| 1725661800 | 19.43 | -0.16 | -0.82 | 19.53 | 19.615 | 19.36 | 2203944 |
| 1725575400 | 19.59 | 0.17 | 0.88 | 19.62 | 19.62 | 19.5 | 1062422 |
| 1725489000 | 19.42 | 0.02 | 0.10 | 19.36 | 19.46 | 19.32 | 1553937 |
| 1725402600 | 19.4 | -0.07 | -0.36 | 19.39 | 19.4069 | 19.24 | 1920713 |
| 1725057000 | 19.47 | -0.13 | -0.66 | 19.58 | 19.595 | 19.415 | 1702943 |
| 1724970600 | 19.6 | 0.09 | 0.46 | 19.53 | 19.6699 | 19.5116 | 1522685 |
| 1724884200 | 19.51 | -0.14 | -0.71 | 19.53 | 19.53 | 19.415 | 1303219 |
| 1724797800 | 19.65 | 0.05 | 0.26 | 19.5 | 19.65 | 19.4819 | 1442186 |
| 1724711400 | 19.6 | 0.08 | 0.41 | 19.61 | 19.63 | 19.51 | 1523044 |
| 1724452200 | 19.52 | 0.23 | 1.19 | 19.45 | 19.555 | 19.4 | 2724176 |
| 1724365800 | 19.29 | -0.25 | -1.28 | 19.4 | 19.4 | 19.22 | 1917035 |
| 1724279400 | 19.54 | 0.02 | 0.10 | 19.47 | 19.5799 | 19.365 | 3123329 |
| 1724193000 | 19.52 | 0.08 | 0.41 | 19.6 | 19.63 | 19.405 | 1800929 |
| 1724106600 | 19.44 | 0.02 | 0.10 | 19.28 | 19.44 | 19.24 | 2249761 |
| 1723847400 | 19.42 | 0.32 | 1.68 | 19.34 | 19.42 | 19.19 | 5630787 |
| 1723761000 | 19.1 | 0.07 | 0.37 | 19.06 | 19.16 | 18.961 | 1758180 |
| 1723674600 | 19.03 | -0.12 | -0.63 | 19.03 | 19.095 | 18.92 | 4645126 |
| 1723588200 | 19.15 | -0.03 | -0.16 | 19.14 | 19.198 | 19.11 | 1235384 |
| 1723501800 | 19.18 | 0.3 | 1.59 | 19 | 19.18 | 19 | 2860930 |
| 1723242600 | 18.88 | 0.08 | 0.43 | 18.85 | 18.93 | 18.79 | 1989694 |
| 1723156200 | 18.8 | 0.22 | 1.18 | 18.79 | 18.81 | 18.7201 | 4215297 |
| 1723069800 | 18.58 | -0.01 | -0.05 | 18.7 | 18.73 | 18.57 | 1590807 |
| 1722983400 | 18.59 | -0.14 | -0.75 | 18.67 | 18.7199 | 18.5411 | 2575213 |
| 1722897000 | 18.73 | -0.25 | -1.29 | 18.58 | 18.8 | 18.54 | 4567082 |
| 1722637800 | 18.975 | 0.02 | 0.08 | 19.15 | 19.24 | 18.75 | 3676154 |
| 1722551400 | 18.96 | -0.02 | -0.11 | 19.03 | 19.0999 | 18.9 | 3166923 |
| 1722465000 | 18.98 | 0.29 | 1.55 | 18.8 | 19.015 | 18.7821 | 4312132 |
| 1722378600 | 18.69 | 0.22 | 1.19 | 18.57 | 18.705 | 18.4901 | 2192695 |
| 1722292200 | 18.47 | -0.02 | -0.11 | 18.56 | 18.5783 | 18.38 | 1660510 |
| 1722033000 | 18.49 | 0.2 | 1.09 | 18.43 | 18.53 | 18.411 | 1468764 |
| 1721946600 | 18.29 | -0.28 | -1.51 | 18.38 | 18.42 | 18.23 | 2042719 |
| 1721860200 | 18.57 | -0.04 | -0.21 | 18.73 | 18.825 | 18.57 | 1932259 |
| 1721773800 | 18.61 | 0.06 | 0.32 | 18.6 | 18.65 | 18.55 | 1359262 |
| 1721687400 | 18.55 | 0.01 | 0.05 | 18.54 | 18.56 | 18.43 | 1314033 |
| 1721428200 | 18.54 | -0.36 | -1.90 | 18.52 | 18.63 | 18.51 | 1169693 |
| 1721341800 | 18.9 | -0.12 | -0.63 | 19.04 | 19.1 | 18.87 | 1190866 |
| 1721255400 | 19.02 | -0.08 | -0.42 | 19.14 | 19.2153 | 18.95 | 1509241 |
| 1721169000 | 19.1 | 0.32 | 1.70 | 18.89 | 19.1 | 18.89 | 2451184 |
| 1721082600 | 18.78 | 0.07 | 0.37 | 18.73 | 18.9 | 18.6901 | 1452952 |
| 1720823400 | 18.71 | 0.01 | 0.05 | 18.6 | 18.7299 | 18.58 | 1217946 |
| 1720737000 | 18.7 | 0.28 | 1.52 | 18.7 | 18.7499 | 18.6 | 4108744 |
| 1720650600 | 18.42 | 0.05 | 0.27 | 18.49 | 18.5399 | 18.41 | 871402 |
| 1720564200 | 18.37 | 0.03 | 0.16 | 18.38 | 18.425 | 18.25 | 1233349 |
| 1720477800 | 18.34 | -0.21 | -1.13 | 18.43 | 18.46 | 18.25 | 1300027 |
| 1720218600 | 18.55 | 0.25 | 1.37 | 18.45 | 18.565 | 18.45 | 2114243 |
| 1720040640 | 18.3 | 0.17 | 0.94 | 18.28 | 18.39 | 18.28 | 1390744 |
| 1719959400 | 18.13 | 0.01 | 0.06 | 18.11 | 18.17 | 18.05 | 955824 |
| 1719873000 | 18.12 | 0.04 | 0.22 | 18.07 | 18.1412 | 18.0289 | 1149820 |
| 1719613800 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1719527400 | 18.08 | 0.22 | 1.23 | 18.04 | 18.12 | 18.03 | 1066788 |
| 1719441000 | 17.86 | -0.16 | -0.89 | 17.85 | 17.92 | 17.84 | 1191582 |
| 1719354600 | 18.02 | -0.09 | -0.50 | 18.07 | 18.0999 | 18 | 1231479 |
| 1719268200 | 18.11 | 0.09 | 0.50 | 18.08 | 18.15 | 18.08 | 1204853 |
| 1719009000 | 18.02 | -0.31 | -1.69 | 18.3 | 18.3 | 18 | 1796352 |
| 1718922600 | 18.33 | 0.23 | 1.27 | 18.17 | 18.38 | 18.16 | 2220837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
