Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7 | -3.16885468538 | 22.09 | 22.1 | 21.18 | 43536526 | 21.55679046 | CS |
4 | 1.65 | 8.35866261398 | 19.74 | 22.34 | 19.595 | 41590712 | 21.17667723 | CS |
12 | 2.4 | 12.6382306477 | 18.99 | 22.34 | 18.14 | 35304877 | 19.88251043 | CS |
26 | 4.36 | 25.601879037 | 17.03 | 22.34 | 15.9401 | 34960633 | 18.54359117 | CS |
52 | 6.32 | 41.9376244194 | 15.07 | 22.34 | 14.12 | 36470791 | 17.40442885 | CS |
156 | -5.76 | -21.2154696133 | 27.15 | 27.74 | 13.43 | 41734040 | 19.16008705 | CS |
260 | -16.44 | -43.4575733545 | 37.83 | 39.7 | 13.43 | 40350290 | 23.66993038 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727131200 | 21.49 | -0.05 | -0.23 | 21.54 | 21.595 | 21.36 | 25544155 |
1726872000 | 21.54 | 0.18 | 0.84 | 21.34 | 21.62 | 21.23 | 94150157 |
1726785600 | 21.36 | -0.37 | -1.70 | 21.65 | 21.7 | 21.18 | 40937174 |
1726699200 | 21.73 | -0.05 | -0.23 | 21.84 | 21.995 | 21.64 | 27827679 |
1726612800 | 21.78 | -0.49 | -2.20 | 22.09 | 22.1 | 21.71 | 29223465 |
1726526400 | 22.27 | 0.63 | 2.91 | 21.74 | 22.34 | 21.74 | 53714667 |
1726267200 | 21.64 | 0.05 | 0.23 | 21.6 | 21.67 | 21.44 | 31370786 |
1726180800 | 21.59 | 0.14 | 0.65 | 21.31 | 21.64 | 21.17 | 34565316 |
1726094400 | 21.45 | -0.26 | -1.20 | 21.6 | 21.615 | 21.24 | 37324335 |
1726008000 | 21.71 | 0.21 | 0.98 | 21.45 | 21.86 | 21.3306 | 60907879 |
1725921600 | 21.5 | 0.53 | 2.53 | 20.95 | 21.6 | 20.925 | 58918540 |
1725662400 | 20.97 | 0.32 | 1.55 | 20.65 | 21 | 20.64 | 53072861 |
1725576000 | 20.65 | 0.08 | 0.39 | 20.66 | 20.83 | 20.52 | 44179257 |
1725489600 | 20.57 | 0.14 | 0.69 | 20.47 | 20.87 | 20.25 | 57518797 |
1725403200 | 20.43 | 0.53 | 2.66 | 19.93 | 20.45 | 19.92 | 50349071 |
1725057600 | 19.9 | 0.14 | 0.71 | 19.76 | 19.91 | 19.7 | 29191592 |
1724971200 | 19.76 | -0.06 | -0.30 | 19.79 | 19.85 | 19.62 | 20675602 |
1724884800 | 19.82 | 0.17 | 0.87 | 19.69 | 19.91 | 19.67 | 20432721 |
1724798400 | 19.65 | -0.11 | -0.56 | 19.74 | 19.795 | 19.595 | 20319480 |
1724712000 | 19.76 | 0.03 | 0.15 | 19.75 | 19.94 | 19.7035 | 22595075 |
1724452800 | 19.73 | 0.22 | 1.13 | 19.54 | 19.76 | 19.51 | 21444566 |
1724366400 | 19.51 | -0.03 | -0.15 | 19.56 | 19.58 | 19.4 | 17577481 |
1724280000 | 19.54 | 0.05 | 0.26 | 19.5 | 19.59 | 19.4211 | 19992538 |
1724193600 | 19.49 | 0 | 0.00 | 19.46 | 19.58 | 19.385 | 20243006 |
1724107200 | 19.49 | 0.15 | 0.78 | 19.35 | 19.51 | 19.34 | 20504054 |
1723848000 | 19.34 | 0.25 | 1.31 | 19.12 | 19.36 | 19.08 | 24628000 |
1723761600 | 19.09 | -0.54 | -2.75 | 19.55 | 19.575 | 18.97 | 42412115 |
1723675200 | 19.63 | 0.11 | 0.56 | 19.49 | 19.66 | 19.4214 | 19156220 |
1723588800 | 19.52 | 0.09 | 0.46 | 19.42 | 19.56 | 19.36 | 21506514 |
1723502400 | 19.43 | -0.06 | -0.31 | 19.54 | 19.57 | 19.3 | 22889638 |
1723243200 | 19.49 | 0.09 | 0.46 | 19.39 | 19.595 | 19.27 | 22796322 |
1723156800 | 19.4 | 0.15 | 0.78 | 19.24 | 19.48 | 19.21 | 25582427 |
1723070400 | 19.25 | 0.06 | 0.31 | 19.19 | 19.5199 | 19.095 | 29928082 |
1722984000 | 19.19 | 0.28 | 1.48 | 18.92 | 19.3 | 18.86 | 33660667 |
1722897600 | 18.91 | -0.46 | -2.37 | 18.8 | 19.12 | 18.64 | 50805540 |
1722638400 | 19.37 | -0.1 | -0.51 | 19.64 | 19.99 | 19.19 | 45012399 |
1722552000 | 19.47 | 0.22 | 1.14 | 19.31 | 19.63 | 19.13 | 44267694 |
1722465600 | 19.25 | 0.27 | 1.42 | 18.9 | 19.32 | 18.88 | 39484627 |
1722379200 | 18.98 | 0.08 | 0.42 | 18.96 | 19.03 | 18.835 | 27800309 |
1722292800 | 18.9 | -0.11 | -0.58 | 19 | 19.015 | 18.82 | 30779968 |
1722033600 | 19.01 | -0.18 | -0.94 | 19.15 | 19.3 | 18.89 | 30842768 |
1721947200 | 19.19 | 0.03 | 0.16 | 19.15 | 19.74 | 19.1 | 54044888 |
1721860800 | 19.16 | 0.95 | 5.22 | 18.92 | 19.23 | 18.76 | 64444518 |
1721774400 | 18.21 | -0.34 | -1.83 | 18.57 | 18.61 | 18.14 | 70338858 |
1721688000 | 18.55 | -0.57 | -2.98 | 18.7 | 18.77 | 18.31 | 44070625 |
1721428800 | 19.12 | -0.03 | -0.16 | 19.11 | 19.24 | 18.98 | 29900402 |
1721342400 | 19.15 | -0.01 | -0.05 | 19.1 | 19.33 | 18.99 | 34705100 |
1721256000 | 19.16 | 0.31 | 1.64 | 18.9 | 19.19 | 18.85 | 40526290 |
1721169600 | 18.85 | 0.27 | 1.45 | 18.61 | 18.86 | 18.565 | 23912832 |
1721083200 | 18.58 | -0.23 | -1.22 | 18.85 | 18.87 | 18.53 | 33907627 |
1720824000 | 18.81 | -0.05 | -0.27 | 18.72 | 18.85 | 18.585 | 37895787 |
1720737600 | 18.86 | 0.12 | 0.64 | 18.72 | 18.87 | 18.62 | 23596340 |
1720651200 | 18.74 | -0.06 | -0.32 | 18.58 | 18.75 | 18.46 | 33403780 |
1720564800 | 18.8 | -0.01 | -0.05 | 18.84 | 18.98 | 18.705 | 27826086 |
1720478400 | 18.81 | 0.04 | 0.21 | 18.83 | 18.9 | 18.69 | 23194121 |
1720219200 | 18.77 | 0.09 | 0.48 | 18.7 | 18.8 | 18.645 | 30725029 |
1720040640 | 18.68 | -0.14 | -0.74 | 18.88 | 18.915 | 18.66 | 19463198 |
1719960000 | 18.82 | -0.16 | -0.84 | 18.99 | 19 | 18.68 | 31593856 |
1719873600 | 18.98 | 0.23 | 1.23 | 19.24 | 19.32 | 18.83 | 36080180 |
1719614400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1719528000 | 18.75 | -0.01 | -0.05 | 18.78 | 18.79 | 18.61 | 28910937 |
1719441600 | 18.76 | 0.07 | 0.37 | 18.62 | 18.81 | 18.61 | 32025265 |
1719355200 | 18.69 | 0.04 | 0.21 | 18.63 | 18.73 | 18.53 | 34067754 |
1719268800 | 18.65 | 0.25 | 1.36 | 18.42 | 18.7 | 18.4 | 42121771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.