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 | -0.1958 | -0.389219533334 | 50.3058 | 50.4 | 50.04 | 689 | 50.21217765 | SP |
| 4 | -0.09 | -0.179282868526 | 50.2 | 50.4 | 50.04 | 3667 | 50.25206772 | SP |
| 12 | -0.2001 | -0.397733258332 | 50.3101 | 50.4662 | 49.79 | 2825 | 50.19140746 | SP |
| 26 | -0.18 | -0.357924040565 | 50.29 | 50.4662 | 49.79 | 2621 | 50.19516747 | SP |
| 52 | -0.18 | -0.357924040565 | 50.29 | 50.4662 | 49.79 | 2621 | 50.19516747 | SP |
| 156 | -0.18 | -0.357924040565 | 50.29 | 50.4662 | 49.79 | 2621 | 50.19516747 | SP |
| 260 | -0.18 | -0.357924040565 | 50.29 | 50.4662 | 49.79 | 2621 | 50.19516747 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 50.11 | 0.01 | 0.03 | 50.05 | 50.12 | 50.05 | 1217 |
| 1741131000 | 50.0968 | -0.03 | -0.05 | 50.04 | 50.14 | 50.04 | 263 |
| 1741044600 | 50.1238 | -0.25 | -0.50 | 50.06 | 50.14 | 50.06 | 1944 |
| 1740785400 | 50.3782 | 0 | 0.01 | 50.3658 | 50.3782 | 50.3658 | 314 |
| 1740699000 | 50.3749 | 0 | 0.00 | 50.4 | 50.4 | 50.3749 | 588 |
| 1740612600 | 50.3739 | 0.04 | 0.09 | 50.3058 | 50.3739 | 50.3058 | 336 |
| 1740526200 | 50.33 | 0.07 | 0.15 | 50.34 | 50.34 | 50.29 | 8985 |
| 1740439800 | 50.255 | 0.01 | 0.02 | 50.22 | 50.28 | 50.22 | 469 |
| 1740180600 | 50.2451 | -0.05 | -0.10 | 50.26 | 50.28 | 50.24 | 1501 |
| 1740094200 | 50.2933 | 0.04 | 0.08 | 50.2933 | 50.2933 | 50.2933 | 88 |
| 1740007800 | 50.255 | 0.05 | 0.09 | 50.235 | 50.28 | 50.23 | 10154 |
| 1739921400 | 50.2099 | -0.04 | -0.08 | 50.239 | 50.239 | 50.2099 | 930 |
| 1739575800 | 50.2502 | 0.02 | 0.04 | 50.28 | 50.28 | 50.2502 | 26853 |
| 1739489400 | 50.23 | 0.07 | 0.15 | 50.1573 | 50.23 | 50.13 | 12296 |
| 1739403000 | 50.155 | -0.05 | -0.10 | 50.1141 | 50.17 | 50.1141 | 1405 |
| 1739316600 | 50.205 | -0.02 | -0.04 | 50.15 | 50.205 | 50.15 | 153 |
| 1739230200 | 50.2253 | -0 | -0.00 | 50.13 | 50.2253 | 50.13 | 314 |
| 1738971000 | 50.227 | 0.01 | 0.02 | 50.162 | 50.23 | 50.15 | 2042 |
| 1738884600 | 50.215 | -0.02 | -0.03 | 50.23 | 50.23 | 50.215 | 26 |
| 1738798200 | 50.23 | 0.05 | 0.10 | 50.2 | 50.2384 | 50.2 | 1009 |
| 1738711800 | 50.18 | 0.2 | 0.40 | 50.06 | 50.18 | 50.06 | 2740 |
| 1738625400 | 49.981 | -0.34 | -0.68 | 49.96 | 49.981 | 49.96 | 152 |
| 1738366200 | 50.325 | 0.02 | 0.04 | 50.325 | 50.325 | 50.325 | 3 |
| 1738279800 | 50.305 | 0.06 | 0.13 | 50.3042 | 50.305 | 50.3042 | 201 |
| 1738193400 | 50.24 | -0.04 | -0.08 | 50.24 | 50.24 | 50.24 | 5 |
| 1738107000 | 50.2789 | 0.02 | 0.04 | 50.2789 | 50.2789 | 50.2789 | 40 |
| 1738020600 | 50.2599 | 0.03 | 0.05 | 50.14 | 50.2699 | 50.14 | 754 |
| 1737761400 | 50.2339 | -0.1 | -0.19 | 50.17 | 50.2696 | 50.12 | 3284 |
| 1737675000 | 50.33 | 0 | 0.00 | 50.33 | 50.33 | 50.33 | 0 |
| 1737588600 | 50.33 | 0.02 | 0.05 | 50.33 | 50.33 | 50.33 | 0 |
| 1737502200 | 50.305 | -0.04 | -0.08 | 50.33 | 50.33 | 50.305 | 3385 |
| 1737156600 | 50.3464 | -0.12 | -0.24 | 50.36 | 50.36 | 50.3464 | 100 |
| 1737070200 | 50.4662 | 0.31 | 0.61 | 50.26 | 50.4662 | 50.26 | 2640 |
| 1736983800 | 50.16 | 0.11 | 0.22 | 50.17 | 50.2 | 50.16 | 4330 |
| 1736897400 | 50.0504 | 0.03 | 0.06 | 50.0504 | 50.0504 | 50.0504 | 134 |
| 1736811000 | 50.0199 | -0.02 | -0.04 | 49.98 | 50.0199 | 49.98 | 204 |
| 1736551800 | 50.04 | -0.08 | -0.16 | 50.1 | 50.1 | 50.04 | 9625 |
| 1736379000 | 50.1226 | 0.06 | 0.12 | 50.08 | 50.13 | 50.08 | 5512 |
| 1736292600 | 50.065 | -0.04 | -0.09 | 50.15 | 50.15 | 50.065 | 536 |
| 1736206200 | 50.1079 | 0.02 | 0.04 | 50.15 | 50.15 | 50.1079 | 122 |
| 1735947000 | 50.0901 | 0.06 | 0.11 | 50.09 | 50.0901 | 50.07 | 146 |
| 1735860600 | 50.035 | 0.01 | 0.02 | 50.04 | 50.0463 | 50.01 | 4841 |
| 1735687800 | 50.0239 | 0.01 | 0.02 | 50.02 | 50.05 | 50.02 | 409 |
| 1735601400 | 50.0137 | 0.01 | 0.02 | 49.98 | 50.0137 | 49.97 | 546 |
| 1735342200 | 50.005 | -0.05 | -0.10 | 50.04 | 50.04 | 50.005 | 928 |
| 1735255800 | 50.0565 | 0.12 | 0.25 | 49.97 | 50.14 | 49.97 | 9084 |
| 1735077840 | 49.9341 | 0.03 | 0.07 | 49.9 | 49.9341 | 49.79 | 4349 |
| 1734996600 | 49.9 | -0.26 | -0.52 | 49.95 | 49.95 | 49.88 | 547 |
| 1734737400 | 50.1592 | 0.06 | 0.12 | 50.06 | 50.16 | 50.06 | 5801 |
| 1734651000 | 50.1 | 0.02 | 0.05 | 50.14 | 50.19 | 50.05 | 8232 |
| 1734564600 | 50.075 | -0.2 | -0.41 | 50.31 | 50.31 | 50.075 | 932 |
| 1734478200 | 50.2799 | -0.02 | -0.04 | 50.3 | 50.3 | 50.2799 | 213 |
| 1734391800 | 50.3 | 0.06 | 0.13 | 50.26 | 50.44 | 50.26 | 9291 |
| 1734132600 | 50.235 | -0.03 | -0.06 | 50.25 | 50.28 | 50.235 | 1816 |
| 1734046200 | 50.2652 | -0.01 | -0.03 | 50.2887 | 50.301 | 50.2652 | 1391 |
| 1733959800 | 50.28 | -0.02 | -0.04 | 50.3101 | 50.32 | 50.28 | 569 |
| 1733873400 | 50.3 | -0.01 | -0.02 | 50.31 | 50.32 | 50.3 | 410 |
| 1733787000 | 50.3115 | -0.04 | -0.08 | 50.33 | 50.33 | 50.3115 | 772 |
| 1733527800 | 50.35 | 0 | 0.01 | 50.34 | 50.3617 | 50.34 | 727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
