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 | -0.155 | -0.280847979706 | 55.19 | 55.86 | 51.43 | 388564 | 53.71858222 | CS |
| 4 | -18.115 | -24.7641831852 | 73.15 | 73.565 | 51.43 | 372258 | 60.91853325 | CS |
| 12 | -43.045 | -43.8876427406 | 98.08 | 98.61 | 51.43 | 251142 | 71.69478197 | CS |
| 26 | -46.225 | -45.6498123642 | 101.26 | 114.05 | 51.43 | 186227 | 82.86964352 | CS |
| 52 | -54.785 | -49.8861773812 | 109.82 | 134.065 | 51.43 | 167868 | 97.42138198 | CS |
| 156 | -217.755 | -79.8251402177 | 272.79 | 273.71 | 51.43 | 202573 | 140.2171531 | CS |
| 260 | -46.035 | -45.5476402493 | 101.07 | 274.51 | 51.43 | 182598 | 165.93425799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 54.05 | 0.13 | 0.24 | 53 | 54.77 | 52.19 | 473254 |
| 1744929600 | 53.92 | 1.23 | 2.33 | 52.57 | 54.16 | 52.3 | 376814 |
| 1744843200 | 52.69 | -1.51 | -2.79 | 53.68 | 53.68 | 51.43 | 378643 |
| 1744756800 | 54.2 | -1.5 | -2.69 | 55.19 | 55.86 | 53.81 | 325546 |
| 1744670400 | 55.7 | -0.54 | -0.96 | 57.93 | 57.93 | 54.6 | 301724 |
| 1744411200 | 56.24 | 1.01 | 1.83 | 55.37 | 56.56 | 53.05 | 339278 |
| 1744324800 | 55.23 | -6.69 | -10.80 | 59.84 | 59.905 | 54.08 | 408226 |
| 1744238400 | 61.92 | 3.83 | 6.59 | 57.32 | 64.56 | 56.45 | 715051 |
| 1744152000 | 58.09 | -4.77 | -7.59 | 65.099999 | 65.44 | 56.9798 | 372939 |
| 1744065600 | 62.86 | 1.94 | 3.18 | 58.46 | 64.665 | 56.91 | 609548 |
| 1743806400 | 60.92 | -0.79 | -1.28 | 59.25 | 61.335 | 56.13 | 504089 |
| 1743720000 | 61.71 | -7.78 | -11.20 | 65.23 | 66.11 | 60.72 | 389600 |
| 1743633600 | 69.49 | 2.28 | 3.39 | 66.269999 | 69.64 | 66.269999 | 204837 |
| 1743547200 | 67.21 | -0.32 | -0.47 | 67.25 | 69.23 | 66.4163 | 268590 |
| 1743460800 | 67.53 | -0.05 | -0.07 | 67.75 | 68.2699 | 65.7 | 298818 |
| 1743201600 | 67.58 | -3.24 | -4.57 | 70.51 | 70.68 | 67.4 | 163500 |
| 1743115200 | 70.82 | 0.67 | 0.96 | 70.1 | 71.325 | 68.255 | 209927 |
| 1743028800 | 70.15 | -0.67 | -0.95 | 70.87 | 71.735 | 68.87 | 479225 |
| 1742942400 | 70.82 | -2.44 | -3.33 | 73.15 | 73.565 | 70.66 | 253299 |
| 1742856000 | 73.26 | 1.02 | 1.41 | 73.57 | 74.54 | 72.83 | 208038 |
| 1742596800 | 72.24 | -2.29 | -3.07 | 73.35 | 74.13 | 71.95 | 437162 |
| 1742510400 | 74.53 | -0.57 | -0.76 | 74.52 | 76.78 | 74 | 177033 |
| 1742424000 | 75.1 | -2.69 | -3.46 | 78.21 | 78.21 | 74.55 | 227404 |
| 1742337600 | 77.79 | -0.67 | -0.85 | 77.95 | 80.03 | 76.74 | 300160 |
| 1742251200 | 78.46 | 0.07 | 0.09 | 78.87 | 79.7 | 76.89 | 239315 |
| 1741992000 | 78.39 | 5.73 | 7.89 | 73.73 | 78.44 | 73.6 | 300015 |
| 1741905600 | 72.66 | -1.77 | -2.38 | 75 | 75.31 | 71.63 | 237816 |
| 1741819200 | 74.43 | -1.65 | -2.17 | 76.17 | 77.22 | 74.13 | 200737 |
| 1741732800 | 76.08 | 0.56 | 0.74 | 76.55 | 76.632 | 73.8 | 155722 |
| 1741646400 | 75.52 | -1.36 | -1.77 | 75.86 | 77.57 | 74.5395 | 164781 |
| 1741390800 | 76.88 | -0.31 | -0.40 | 77.76 | 78.0799 | 76.12 | 147441 |
| 1741304400 | 77.19 | -0.58 | -0.75 | 76.75 | 77.8 | 75.34 | 193252 |
| 1741218000 | 77.77 | 2.55 | 3.39 | 76 | 78.565 | 76 | 170119 |
| 1741131600 | 75.22 | 1.05 | 1.42 | 73.66 | 75.8 | 71.86 | 257617 |
| 1741045200 | 74.17 | -5.77 | -7.22 | 80.27 | 80.89 | 73.8525 | 272486 |
| 1740786000 | 79.94 | -0.93 | -1.15 | 80.8 | 82.815 | 79.45 | 262789 |
| 1740699600 | 80.87 | -4.38 | -5.14 | 86.05 | 86.05 | 80.53 | 196349 |
| 1740613200 | 85.25 | -0.43 | -0.50 | 86 | 86.4 | 84.53 | 112395 |
| 1740526800 | 85.68 | -0.29 | -0.34 | 85.77 | 87.26 | 84.705 | 209266 |
| 1740440400 | 85.97 | 0.1 | 0.12 | 87.04 | 89.87 | 85.86 | 216410 |
| 1740181200 | 85.87 | -3.72 | -4.15 | 90.79 | 90.79 | 84.75 | 227490 |
| 1740094800 | 89.59 | -0.29 | -0.32 | 88.05 | 98.61 | 88.05 | 318127 |
| 1740008400 | 89.88 | -0.91 | -1.00 | 90.38 | 90.88 | 89.01 | 285066 |
| 1739922000 | 90.79 | 1.45 | 1.62 | 90.44 | 91.26 | 87.84 | 150802 |
| 1739576400 | 89.34 | 0.18 | 0.20 | 89.97 | 89.97 | 87.17 | 182716 |
| 1739490000 | 89.16 | 2 | 2.29 | 88.12 | 89.235 | 87.16 | 112880 |
| 1739403600 | 87.16 | -1.08 | -1.22 | 88.32 | 88.32 | 85.0169 | 221245 |
| 1739317200 | 88.24 | -0.26 | -0.29 | 88.12 | 89.49 | 87.78 | 118547 |
| 1739230800 | 88.5 | 0.49 | 0.56 | 89.4 | 89.4 | 87.5294 | 78899 |
| 1738971600 | 88.01 | -2.34 | -2.59 | 90.6 | 90.6 | 86.52 | 115133 |
| 1738885200 | 90.35 | -0.27 | -0.30 | 90.36 | 91.24 | 90.03 | 97528 |
| 1738798800 | 90.62 | 1.31 | 1.47 | 89.22 | 90.83 | 88.37 | 94351 |
| 1738712400 | 89.31 | 0.96 | 1.09 | 87.95 | 89.92 | 87.61 | 112494 |
| 1738626000 | 88.35 | -4.7 | -5.05 | 91 | 91 | 87.27 | 146435 |
| 1738366800 | 93.05 | -0.84 | -0.89 | 94.58 | 94.94 | 92.58 | 238419 |
| 1738280400 | 93.89 | 0.1 | 0.11 | 95.23 | 95.23 | 93.53 | 138988 |
| 1738194000 | 93.79 | -3.07 | -3.17 | 96.12 | 97.48 | 93.6 | 101676 |
| 1738107600 | 96.86 | -0.5 | -0.51 | 98.08 | 98.08 | 94.796 | 66250 |
| 1738021200 | 97.36 | -2.5 | -2.50 | 99.05 | 99.63 | 96.48 | 101876 |
| 1737762000 | 99.86 | 1.34 | 1.36 | 97.44 | 100.15 | 96.7 | 99631 |
| 1737675600 | 98.52 | 0 | 0.00 | 98.52 | 98.52 | 98.52 | 0 |
| 1737589200 | 98.52 | 0.59 | 0.60 | 97.73 | 99.44 | 97.73 | 129191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
