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 | 0 | 23.65 | 25.83 | 22.05 | 27267241 | 23.66370131 | SP |
| 4 | 1.02 | 4.50729120636 | 22.63 | 25.83 | 18.7888 | 36179338 | 22.43520435 | SP |
| 12 | -4.2 | -15.0807899461 | 27.85 | 31.26 | 17.77 | 52706200 | 21.92698877 | SP |
| 26 | -2.44 | -9.35224223841 | 26.09 | 40 | 17.73 | 53572593 | 23.42510595 | SP |
| 52 | -58.45 | -71.1936662607 | 82.1 | 90.1 | 17.73 | 75480396 | 37.41144209 | SP |
| 156 | -382.35 | -94.1748768473 | 406 | 895.9 | 17.73 | 51164904 | 148.00607168 | SP |
| 260 | -2615.35 | -99.1038272073 | 2639 | 4875 | 17.73 | 33623023 | 228.70145436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.65 | -0.95 | -3.86 | 24.2 | 24.2 | 22.78 | 24978563 |
| 1732750200 | 24.6 | 0.96 | 4.06 | 24.05 | 25.83 | 23.9905 | 33631018 |
| 1732663800 | 23.64 | 0.91 | 4.00 | 22.2 | 24.19 | 22.05 | 25251516 |
| 1732577400 | 22.73 | -0.69 | -2.95 | 22.55 | 23.235 | 22.11 | 27043023 |
| 1732318200 | 23.42 | -0.01 | -0.04 | 23.65 | 23.965 | 23.27 | 23143405 |
| 1732231800 | 23.43 | -1.2 | -4.87 | 23.77 | 25.25 | 23.03 | 43467156 |
| 1732145400 | 24.63 | 0.66 | 2.75 | 24.4 | 25.63 | 24.27 | 35127431 |
| 1732059000 | 23.97 | -0.13 | -0.54 | 24.51 | 24.68 | 23.865 | 23513311 |
| 1731972600 | 24.1 | -1.03 | -4.10 | 25.1 | 25.48 | 24.0201 | 28297832 |
| 1731713400 | 25.13 | 2.28 | 9.98 | 24.11 | 25.325 | 23.71 | 43577294 |
| 1731627000 | 22.85 | 0.01 | 0.04 | 22.1 | 23.015 | 21.9 | 32292892 |
| 1731540600 | 22.84 | 1.41 | 6.58 | 22.01 | 22.94 | 21.76 | 43152116 |
| 1731454200 | 21.43 | 0.68 | 3.28 | 21.01 | 22.29 | 20.88 | 42315428 |
| 1731367800 | 20.75 | 1.48 | 7.68 | 19.81 | 21.4597 | 19.81 | 43759608 |
| 1731108600 | 19.27 | 0.44 | 2.34 | 19.2 | 19.5993 | 18.86 | 38099055 |
| 1731022200 | 18.83 | -1.27 | -6.32 | 19.17 | 19.335 | 18.7888 | 38897996 |
| 1730935800 | 20.1 | -1.89 | -8.59 | 20.72 | 21.3199 | 19.87 | 44441096 |
| 1730849400 | 21.99 | -0.79 | -3.47 | 22.8 | 22.8845 | 21.94 | 38558783 |
| 1730763000 | 22.78 | 0.35 | 1.56 | 22.58 | 23.04 | 21.84 | 36172897 |
| 1730500200 | 22.43 | -0.65 | -2.82 | 22.63 | 22.81 | 21.68 | 46665571 |
| 1730413800 | 23.08 | 2.4 | 11.61 | 21.26 | 23.565 | 21.26 | 65852815 |
| 1730327400 | 20.68 | 1.98 | 10.59 | 20.14 | 20.7 | 19.805 | 60033236 |
| 1730241000 | 18.7 | -1.45 | -7.20 | 20.12 | 20.4096 | 18.42 | 56221899 |
| 1730154600 | 20.15 | -0.03 | -0.15 | 20.22 | 20.5282 | 19.76 | 34689997 |
| 1729895400 | 20.18 | -0.6 | -2.89 | 20.24 | 20.27 | 19.25 | 65157526 |
| 1729809000 | 20.78 | -0.32 | -1.52 | 20.54 | 21.277249 | 20.5 | 43163864 |
| 1729722600 | 21.1 | 0.54 | 2.63 | 20.75 | 22.0099 | 20.475 | 64632255 |
| 1729636200 | 20.56 | 0.23 | 1.13 | 20.69 | 21.08 | 20.38 | 45063981 |
| 1729549800 | 20.33 | 0.11 | 0.54 | 20.5 | 21.13 | 20.17 | 41243231 |
| 1729290600 | 20.22 | 0.01 | 0.05 | 19.68 | 20.47 | 19.66 | 36379354 |
| 1729204200 | 20.21 | -0.49 | -2.37 | 19.08 | 20.24 | 18.96 | 53751435 |
| 1729117800 | 20.7 | 0 | 0.00 | 19.94 | 21 | 19.93 | 41184288 |
| 1729031400 | 20.7 | 2.78 | 15.51 | 18.05 | 21.084 | 17.77 | 94449285 |
| 1728945000 | 17.92 | -1.04 | -5.49 | 18.61 | 18.64 | 17.8 | 54806856 |
| 1728685800 | 18.96 | -0.44 | -2.27 | 19.87 | 19.9 | 18.77 | 47732782 |
| 1728599400 | 19.4 | 0.42 | 2.21 | 19.75 | 20.12 | 19.11 | 61256043 |
| 1728513000 | 18.98 | -0.61 | -3.11 | 19.68 | 20.09 | 18.93 | 52399200 |
| 1728426600 | 19.59 | -0.64 | -3.16 | 20.22 | 20.6 | 19.4 | 47972848 |
| 1728340200 | 20.23 | 0.21 | 1.05 | 20.45 | 20.65 | 19.74 | 53995840 |
| 1728081000 | 20.02 | -0.85 | -4.07 | 19.6 | 20.78 | 19.53 | 65632836 |
| 1727994600 | 20.87 | -0.14 | -0.67 | 21.61 | 21.64 | 20.065 | 61911188 |
| 1727908200 | 21.01 | -0.95 | -4.33 | 21.78 | 22.24 | 20.33 | 75487464 |
| 1727821800 | 21.96 | 1.71 | 8.44 | 20.31 | 22.43 | 20.0701 | 107685884 |
| 1727735400 | 20.25 | 0.55 | 2.79 | 20.45 | 21.0898 | 19.85 | 70473142 |
| 1727476200 | 19.7 | 0.9 | 4.79 | 18.62 | 19.98 | 18.6 | 66736625 |
| 1727389800 | 18.8 | -2.23 | -10.60 | 18.45 | 20.48 | 18.25 | 100454275 |
| 1727303400 | 21.03 | -0.42 | -1.96 | 21.75 | 21.75 | 20.61 | 52425935 |
| 1727217000 | 21.45 | -1.05 | -4.67 | 21.64 | 22.45 | 21.0401 | 54307860 |
| 1727130600 | 22.5 | -0.2 | -0.88 | 22.43 | 22.99 | 22.18 | 33985856 |
| 1726871400 | 22.7 | 0.96 | 4.42 | 22.43 | 23.68 | 22.2 | 62720497 |
| 1726785000 | 21.74 | -3.18 | -12.76 | 22.15 | 22.74 | 20.71 | 92173545 |
| 1726698600 | 24.92 | 0.77 | 3.19 | 23.9 | 25.0113 | 22.8 | 74052555 |
| 1726612200 | 24.15 | -0.02 | -0.08 | 23.33 | 24.77 | 23.13 | 54023807 |
| 1726525800 | 24.17 | 0.88 | 3.78 | 24.27 | 25.0951 | 23.8481 | 50029519 |
| 1726266600 | 23.29 | -1.25 | -5.09 | 24 | 24.1188 | 23.065 | 53705550 |
| 1726180200 | 24.54 | 0.38 | 1.57 | 24.59 | 25.62 | 23.86 | 57931338 |
| 1726093800 | 24.16 | -3.91 | -13.93 | 27.53 | 29.325 | 24.0333 | 80698703 |
| 1726007400 | 28.07 | -0.9 | -3.11 | 28.93 | 30.3 | 28.015 | 49744884 |
| 1725921000 | 28.97 | -1.86 | -6.03 | 29.37 | 30.56 | 28.69 | 55068831 |
| 1725661800 | 30.83 | 3.54 | 12.97 | 27.85 | 31.26 | 27.85 | 83021346 |
| 1725575400 | 27.29 | 0.48 | 1.79 | 27.95 | 28.11 | 26.02 | 64987619 |
| 1725489000 | 26.81 | -0.26 | -0.96 | 27.9 | 28.23 | 25.57 | 69534298 |
| 1725402600 | 27.07 | 5 | 22.66 | 23.25 | 27.4499 | 23.24 | 96379834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
