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 | 0.0387 | 0.201248049922 | 19.23 | 19.4301 | 19.0432 | 54067 | 19.30329263 | SP |
| 4 | -0.8413 | -4.1834908006 | 20.11 | 20.11 | 18.96 | 22513 | 19.35409773 | SP |
| 12 | -1.3513 | -6.55334626576 | 20.62 | 21.29 | 18.96 | 18239 | 19.96186699 | SP |
| 26 | -3.4913 | -15.3396309315 | 22.76 | 22.77 | 18.84 | 17425 | 20.24935405 | SP |
| 52 | -4.3113 | -18.2837150127 | 23.58 | 24.85 | 18.84 | 16620 | 21.74413642 | SP |
| 156 | -0.9013 | -4.4685176004 | 20.17 | 26.4 | 17.7639 | 17134 | 20.91775698 | SP |
| 260 | -7.2113 | -27.2330060423 | 26.48 | 29.005 | 13.33 | 10725 | 20.92710528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 19.2687 | 0.17 | 0.91 | 19.14 | 19.2687 | 19.14 | 4246 |
| 1732231800 | 19.0951 | -0.16 | -0.81 | 19.1 | 19.16 | 19.0432 | 24002 |
| 1732145400 | 19.2501 | -0.08 | -0.41 | 19.22 | 19.275 | 19.21 | 7797 |
| 1732059000 | 19.3301 | 0.03 | 0.15 | 19.24 | 19.4301 | 19.24 | 209875 |
| 1731972600 | 19.3018 | 0.13 | 0.69 | 19.23 | 19.35 | 19.23 | 23995 |
| 1731713400 | 19.17 | 0.04 | 0.21 | 19.1 | 19.3 | 19.1 | 5917 |
| 1731627000 | 19.13 | 0.01 | 0.08 | 19.17 | 19.23 | 19.13 | 4998 |
| 1731540600 | 19.1156 | -0.1 | -0.50 | 19.16 | 19.2 | 18.96 | 22093 |
| 1731454200 | 19.2108 | -0.15 | -0.77 | 19.24 | 19.295 | 19.1 | 28346 |
| 1731367800 | 19.36 | -0.13 | -0.67 | 19.28 | 19.36 | 19.2 | 15982 |
| 1731108600 | 19.4912 | -0.45 | -2.27 | 19.62 | 19.62 | 19.2558 | 10373 |
| 1731022200 | 19.9449 | 0.1 | 0.53 | 20.02 | 20.08 | 19.901 | 5215 |
| 1730935800 | 19.84 | 0.19 | 0.97 | 19.15 | 19.84 | 19.1 | 5336 |
| 1730849400 | 19.65 | 0.1 | 0.50 | 19.47 | 19.67 | 19.4 | 10115 |
| 1730763000 | 19.5527 | 0.49 | 2.58 | 19.47 | 19.64 | 19.44 | 17791 |
| 1730500200 | 19.06 | -0.42 | -2.14 | 19.38 | 19.44 | 19.06 | 10026 |
| 1730413800 | 19.476 | -0.11 | -0.55 | 19.54 | 19.6 | 19.46 | 5071 |
| 1730327400 | 19.583 | -0.06 | -0.29 | 19.6 | 19.6 | 19.5701 | 7898 |
| 1730241000 | 19.64 | -0.32 | -1.58 | 19.96 | 20 | 19.64 | 19463 |
| 1730154600 | 19.9554 | 0.11 | 0.55 | 20.11 | 20.11 | 19.94 | 10891 |
| 1729895400 | 19.8464 | -0.11 | -0.57 | 20.04 | 20.06 | 19.8464 | 10430 |
| 1729809000 | 19.96 | 0.06 | 0.29 | 19.73 | 20.01 | 19.73 | 21477 |
| 1729722600 | 19.9031 | -0.07 | -0.34 | 19.87 | 19.91 | 19.805 | 18102 |
| 1729636200 | 19.97 | -0.09 | -0.47 | 20.02 | 20.02 | 19.88 | 7011 |
| 1729549800 | 20.0634 | -0.05 | -0.27 | 20.01 | 20.0634 | 19.99 | 7254 |
| 1729290600 | 20.1183 | -0.03 | -0.16 | 20.27 | 20.27 | 20.1 | 6347 |
| 1729204200 | 20.15 | -0.05 | -0.24 | 20.05 | 20.17 | 20.05 | 13957 |
| 1729117800 | 20.1993 | -0.01 | -0.04 | 20.15 | 20.31 | 20.15 | 14153 |
| 1729031400 | 20.2067 | -0.28 | -1.38 | 20.28 | 20.28 | 20.18 | 108277 |
| 1728945000 | 20.49 | 0.06 | 0.30 | 20.35 | 20.58 | 20.33 | 6034 |
| 1728685800 | 20.4296 | -0.04 | -0.20 | 20.27 | 20.4296 | 20.24 | 2815 |
| 1728599400 | 20.47 | 0.11 | 0.54 | 20.33 | 20.49 | 20.33 | 2958 |
| 1728513000 | 20.3601 | -0.29 | -1.41 | 20.4 | 20.495 | 20.34 | 170417 |
| 1728426600 | 20.6507 | -0.19 | -0.90 | 20.72 | 20.72 | 20.565 | 4543 |
| 1728340200 | 20.8383 | -0.24 | -1.15 | 20.97 | 21.1 | 20.8383 | 11204 |
| 1728081000 | 21.08 | 0.27 | 1.30 | 20.88 | 21.08 | 20.88 | 7744 |
| 1727994600 | 20.81 | -0.25 | -1.19 | 20.76 | 20.81 | 20.7 | 7763 |
| 1727908200 | 21.06 | 0.2 | 0.96 | 21.23 | 21.29 | 21.06 | 6121 |
| 1727821800 | 20.86 | -0.05 | -0.24 | 20.87 | 20.95 | 20.78 | 5109 |
| 1727735400 | 20.91 | -0.14 | -0.67 | 21 | 21 | 20.87 | 3981 |
| 1727476200 | 21.05 | -0.09 | -0.44 | 21.18 | 21.29 | 21.05 | 8804 |
| 1727389800 | 21.1436 | 0.31 | 1.51 | 21.07 | 21.2519 | 21.07 | 3834 |
| 1727303400 | 20.83 | -0.25 | -1.19 | 21.03 | 21.03 | 20.83 | 8297 |
| 1727217000 | 21.08 | 0.52 | 2.54 | 20.52 | 21.155 | 20.52 | 3413 |
| 1727130600 | 20.5584 | 0.03 | 0.13 | 20.59 | 20.59 | 20.455 | 6306 |
| 1726871400 | 20.5326 | -0.52 | -2.46 | 21.05 | 21.05 | 20.5326 | 3636 |
| 1726785000 | 21.05 | 0.11 | 0.53 | 21.13 | 21.18 | 21.05 | 5854 |
| 1726698600 | 20.94 | -0.12 | -0.57 | 21.04 | 21.17 | 20.88 | 21217 |
| 1726612200 | 21.06 | 0.05 | 0.24 | 20.91 | 21.07 | 20.91 | 7924 |
| 1726525800 | 21.01 | 0.19 | 0.91 | 21 | 21.02 | 20.9699 | 5660 |
| 1726266600 | 20.82 | 0.23 | 1.11 | 20.72 | 21 | 20.72 | 4212 |
| 1726180200 | 20.591 | 0.24 | 1.18 | 20.34 | 20.6 | 20.3 | 6012 |
| 1726093800 | 20.35 | 0.14 | 0.71 | 20.29 | 20.41 | 20.1504 | 9407 |
| 1726007400 | 20.2067 | -0.31 | -1.49 | 20.37 | 20.37 | 20.17 | 44511 |
| 1725921000 | 20.5123 | 0.11 | 0.54 | 20.47 | 20.5543 | 20.42 | 22239 |
| 1725661800 | 20.4028 | -0.36 | -1.72 | 20.7898 | 20.7898 | 20.39 | 3862 |
| 1725575400 | 20.76 | 0.15 | 0.71 | 20.68 | 20.76 | 20.68 | 3635 |
| 1725489000 | 20.6139 | 0.16 | 0.80 | 20.53 | 20.81 | 20.53 | 8015 |
| 1725402600 | 20.45 | -0.28 | -1.36 | 20.62 | 20.62 | 20.41 | 10024 |
| 1725057000 | 20.7322 | -0.01 | -0.05 | 20.6 | 20.76 | 20.55 | 13128 |
| 1724970600 | 20.7423 | -0.28 | -1.31 | 20.73 | 20.7902 | 20.67 | 12239 |
| 1724884200 | 21.0179 | -0.08 | -0.39 | 21 | 21.115 | 20.985 | 3630 |
| 1724797800 | 21.1 | -0.12 | -0.57 | 21.27 | 21.27 | 21.07 | 35284 |
| 1724711400 | 21.22 | -0.1 | -0.48 | 21.34 | 21.4199 | 21.14 | 97608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
