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 | 4.07 | 4.67762326169 | 87.01 | 93.86 | 86.45 | 1099578 | 90.26796001 | CS |
| 4 | -5.34 | -5.53827006845 | 96.42 | 96.8 | 80.02 | 649562 | 87.58561784 | CS |
| 12 | 10.83 | 13.4953271028 | 80.25 | 98.98 | 77.91 | 418519 | 88.07661568 | CS |
| 26 | -4.94 | -5.14476150802 | 96.02 | 101.0359 | 77.285 | 395843 | 89.50485831 | CS |
| 52 | 29.08 | 46.9032258065 | 62 | 101.0359 | 56.58 | 362153 | 84.32534707 | CS |
| 156 | 45.09 | 98.0430528376 | 45.99 | 101.0359 | 36.1 | 301702 | 66.77166267 | CS |
| 260 | 63.18 | 226.451612903 | 27.9 | 101.0359 | 10.3881 | 317519 | 50.69231305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 90.2 | -1.81 | -1.97 | 91.43 | 93.6025 | 90.08 | 3680101 |
| 1726785600 | 92.01 | 1.35 | 1.49 | 93.37 | 93.37 | 90.94 | 436287 |
| 1726699200 | 90.66 | 0.96 | 1.07 | 90.14 | 93.86 | 89.64 | 545581 |
| 1726612800 | 89.7 | 0.53 | 0.59 | 90.08 | 90.89 | 89.36 | 366012 |
| 1726526400 | 89.17 | 2.95 | 3.42 | 87.01 | 89.52 | 86.45 | 469907 |
| 1726267200 | 86.22 | 1.75 | 2.07 | 85.92 | 87.76 | 85.73 | 426445 |
| 1726180800 | 84.47 | 1.54 | 1.86 | 83.41 | 85.31 | 83.03 | 407685 |
| 1726094400 | 82.93 | 0.07 | 0.08 | 82.23 | 83.68 | 80.7175 | 521792 |
| 1726008000 | 82.86 | 0.41 | 0.50 | 82.77 | 83.35 | 82.14 | 471429 |
| 1725921600 | 82.45 | -0.52 | -0.63 | 82.52 | 84.26 | 82.41 | 459179 |
| 1725662400 | 82.97 | 0.52 | 0.63 | 82.64 | 83.8 | 82.23 | 354889 |
| 1725576000 | 82.45 | -1.18 | -1.41 | 83.83 | 84.035 | 81.92 | 366626 |
| 1725489600 | 83.63 | -0.13 | -0.16 | 83.16 | 83.985 | 82.73 | 433664 |
| 1725403200 | 83.76 | -3.03 | -3.49 | 86.12 | 86.67 | 83.63 | 576944 |
| 1725057600 | 86.79 | 1.79 | 2.11 | 84.87 | 87.05 | 84.64 | 779368 |
| 1724971200 | 85 | -6.15 | -6.75 | 80.14 | 87.99 | 80.02 | 1112018 |
| 1724884800 | 91.15 | -0.9 | -0.98 | 91.15 | 92.7099 | 90.71 | 319803 |
| 1724798400 | 92.05 | -3.29 | -3.45 | 94.82 | 94.9 | 91.68 | 255718 |
| 1724712000 | 95.34 | -0.03 | -0.03 | 96.42 | 96.8 | 95.21 | 358227 |
| 1724452800 | 95.37 | 2.8 | 3.02 | 93 | 95.54 | 91.91 | 388435 |
| 1724366400 | 92.57 | -0.79 | -0.85 | 93.56 | 94 | 92.48 | 159943 |
| 1724280000 | 93.36 | 2.27 | 2.49 | 92.01 | 93.46 | 91.62 | 219067 |
| 1724193600 | 91.09 | -0.56 | -0.61 | 91.79 | 92.05 | 90.72 | 146962 |
| 1724107200 | 91.65 | -0.26 | -0.28 | 92.16 | 92.51 | 91.17 | 150002 |
| 1723848000 | 91.91 | -0.97 | -1.04 | 92.56 | 94.1 | 91.85 | 296064 |
| 1723761600 | 92.88 | 2.6 | 2.88 | 92.36 | 92.88 | 91.66 | 262340 |
| 1723675200 | 90.28 | 0.33 | 0.37 | 90.3 | 90.75 | 89.1905 | 163610 |
| 1723588800 | 89.95 | 2.78 | 3.19 | 87.92 | 90.37 | 87.45 | 128043 |
| 1723502400 | 87.17 | -1.59 | -1.79 | 88.66 | 88.66 | 86.93 | 142368 |
| 1723243200 | 88.76 | 0.75 | 0.85 | 87.92 | 88.93 | 87.32 | 183566 |
| 1723156800 | 88.01 | 2.38 | 2.78 | 87.09 | 88.24 | 86.6 | 276601 |
| 1723070400 | 85.63 | -2.32 | -2.64 | 89.09 | 89.95 | 85.41 | 185553 |
| 1722984000 | 87.95 | 0.95 | 1.09 | 86.33 | 89.32 | 86.04 | 266304 |
| 1722897600 | 87 | -1.85 | -2.08 | 84.02 | 88.86 | 83.26 | 334251 |
| 1722638400 | 88.85 | -3.78 | -4.08 | 88.62 | 89.02 | 86.22 | 421023 |
| 1722552000 | 92.63 | -3.6 | -3.74 | 95.59 | 97.18 | 90.75 | 317236 |
| 1722465600 | 96.23 | 1.45 | 1.53 | 95.66 | 98.98 | 94.97 | 331479 |
| 1722379200 | 94.78 | 0.5 | 0.53 | 94.86 | 95.675 | 94.39 | 232052 |
| 1722292800 | 94.28 | 0.25 | 0.27 | 94.2 | 94.53 | 93 | 177923 |
| 1722033600 | 94.03 | 2.05 | 2.23 | 94.19 | 96.7 | 93.78 | 380780 |
| 1721947200 | 91.98 | 2.11 | 2.35 | 90.56 | 93.68 | 90.38 | 450284 |
| 1721860800 | 89.87 | -4.42 | -4.69 | 94.04 | 94.89 | 89.84 | 364698 |
| 1721774400 | 94.29 | 1.2 | 1.29 | 92.77 | 95.425 | 92.36 | 348075 |
| 1721688000 | 93.09 | 2.77 | 3.07 | 91.12 | 93.19 | 89.1133 | 333818 |
| 1721428800 | 90.32 | 0.37 | 0.41 | 89.99 | 90.85 | 89.22 | 293202 |
| 1721342400 | 89.95 | -1.42 | -1.55 | 91.36 | 93.79 | 89.93 | 369398 |
| 1721256000 | 91.37 | -1.58 | -1.70 | 91.81 | 93.96 | 91.35 | 373746 |
| 1721169600 | 92.95 | 5.25 | 5.99 | 88.94 | 93.185 | 88.3575 | 375577 |
| 1721083200 | 87.7 | 0.03 | 0.03 | 88.57 | 89.68 | 87.42 | 502009 |
| 1720824000 | 87.67 | 3.05 | 3.60 | 85.92 | 88.34 | 85.9 | 525767 |
| 1720737600 | 84.62 | 3.69 | 4.56 | 83.14 | 85.18 | 81.9 | 598004 |
| 1720651200 | 80.93 | 2.22 | 2.82 | 79.21 | 81.04 | 78.8432 | 294976 |
| 1720564800 | 78.71 | -1.11 | -1.39 | 79.41 | 80.04 | 78.625 | 255319 |
| 1720478400 | 79.82 | 0.51 | 0.64 | 79.81 | 80.55 | 79.14 | 340214 |
| 1720219200 | 79.31 | -1.04 | -1.29 | 79.94 | 80.31 | 78.115 | 343059 |
| 1720040640 | 80.35 | 1.09 | 1.38 | 79.64 | 80.38 | 79.17 | 218144 |
| 1719960000 | 79.26 | 1.09 | 1.39 | 78.1 | 79.67 | 78.1 | 377642 |
| 1719873600 | 78.17 | -1.56 | -1.96 | 80.25 | 80.825 | 77.91 | 404880 |
| 1719614400 | 79.73 | 0 | 0.00 | 79.73 | 79.73 | 79.73 | 0 |
| 1719528000 | 79.73 | 0.31 | 0.39 | 79.69 | 80.83 | 79.42 | 439700 |
| 1719441600 | 79.42 | -0.05 | -0.06 | 79.17 | 80.11 | 78.87 | 556878 |
| 1719355200 | 79.47 | -1.08 | -1.34 | 79.85 | 80.295 | 79.06 | 662682 |
| 1719268800 | 80.55 | -1.27 | -1.55 | 81.59 | 82.05 | 80.44 | 809897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
