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 | -3.31 | -14.6266018559 | 22.63 | 23.04 | 18.7888 | 40726111 | 21.21206209 | SP |
| 4 | -0.55 | -2.76799194766 | 19.87 | 23.565 | 17.77 | 49877102 | 20.52563708 | SP |
| 12 | -3.6 | -15.7068062827 | 22.92 | 31.26 | 17.77 | 59181754 | 22.23217576 | SP |
| 26 | -15.49 | -44.498707268 | 34.81 | 40 | 17.73 | 51513583 | 23.71609951 | SP |
| 52 | -87.28 | -81.8761726079 | 106.6 | 108.9 | 17.73 | 76455353 | 40.27556468 | SP |
| 156 | -414.68 | -95.5483870968 | 434 | 895.9 | 17.73 | 50809688 | 152.10708457 | SP |
| 260 | -2675.68 | -99.2831168831 | 2695 | 4875 | 17.73 | 33133688 | 233.93604844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725057000 | 22.07 | -1.76 | -7.39 | 22.21 | 23.26 | 21.85 | 61231052 |
| 1724970600 | 23.83 | 0.23 | 0.97 | 23.25 | 24.1899 | 22.05 | 72550402 |
| 1724884200 | 23.6 | 1.21 | 5.40 | 22.65 | 24.33 | 22.2324 | 70138058 |
| 1724797800 | 22.39 | -0.76 | -3.28 | 23.7 | 24.3199 | 22.165 | 54009250 |
| 1724711400 | 23.15 | 1.63 | 7.57 | 21.89 | 23.3983 | 21.59 | 62271833 |
| 1724452200 | 21.52 | -1.81 | -7.76 | 22.33 | 22.67 | 21.04 | 81682868 |
| 1724365800 | 23.33 | 2.13 | 10.05 | 20.82 | 23.56 | 20.63 | 78651309 |
| 1724279400 | 21.2 | -0.91 | -4.12 | 21.74 | 21.97 | 20.86 | 58707243 |
| 1724193000 | 22.11 | 0.83 | 3.90 | 21.69 | 22.62 | 21.183 | 61117766 |
| 1724106600 | 21.28 | -1.13 | -5.04 | 22.67 | 23.46 | 21.27 | 48293764 |
| 1723847400 | 22.41 | 0.22 | 0.99 | 22.92 | 23.31 | 22.12 | 51080946 |
| 1723761000 | 22.19 | -3.78 | -14.56 | 24.22 | 24.57 | 21.915 | 64112796 |
| 1723674600 | 25.97 | 0.24 | 0.93 | 25.15 | 27.22 | 24.77 | 52551151 |
| 1723588200 | 25.73 | -3.53 | -12.06 | 28.24 | 28.64 | 25.61 | 47739002 |
| 1723501800 | 29.26 | -0.5 | -1.68 | 29.69 | 30.47 | 28.23 | 42532063 |
| 1723242600 | 29.76 | 0.51 | 1.74 | 30.03 | 31.08 | 29.03 | 56134987 |
| 1723156200 | 29.25 | -7.63 | -20.69 | 33.479999 | 35.83 | 29.13 | 73318469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
